东睦股份 sh.600114
37.75
+7.98%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.50 | 29.83 | 28.90 | 29.61 | -0.80% | 4.00 | 2.21% |
| 2025-10-21 | 29.73 | 30.32 | 29.21 | 29.85 | +1.22% | 4.61 | 2.51% |
| 2025-10-20 | 29.80 | 30.35 | 29.20 | 29.49 | -0.17% | 4.19 | 2.28% |
| 2025-10-17 | 31.69 | 31.69 | 29.30 | 29.54 | -6.81% | 6.04 | 3.25% |
| 2025-10-16 | 32.50 | 32.59 | 31.68 | 31.70 | -4.06% | 4.78 | 2.43% |
| 2025-10-15 | 31.99 | 33.50 | 31.00 | 33.04 | +3.09% | 6.89 | 3.45% |
| 2025-10-14 | 34.70 | 34.70 | 31.11 | 32.05 | -7.29% | 9.78 | 4.83% |
| 2025-10-13 | 30.50 | 35.00 | 30.50 | 34.57 | +4.63% | 12.61 | 6.27% |
| 2025-10-10 | 33.17 | 34.50 | 32.82 | 33.04 | +0.43% | 9.00 | 4.32% |
| 2025-10-09 | 33.22 | 33.50 | 32.40 | 32.90 | -0.42% | 6.94 | 3.40% |
| 2025-09-30 | 32.48 | 33.50 | 32.33 | 33.04 | +1.29% | 6.83 | 3.35% |
| 2025-09-29 | 31.56 | 32.65 | 31.56 | 32.62 | +2.64% | 5.39 | 2.71% |
| 2025-09-26 | 32.26 | 32.67 | 31.61 | 31.78 | -2.03% | 7.30 | 3.68% |
| 2025-09-25 | 32.44 | 33.20 | 32.21 | 32.44 | -0.67% | 6.11 | 3.04% |
| 2025-09-24 | 32.18 | 32.78 | 31.59 | 32.66 | +1.24% | 8.41 | 4.22% |
| 2025-09-23 | 33.20 | 33.59 | 31.50 | 32.26 | -2.83% | 8.87 | 4.46% |
| 2025-09-22 | 33.03 | 33.85 | 32.67 | 33.20 | +0.39% | 8.93 | 4.36% |
| 2025-09-19 | 34.66 | 35.03 | 32.84 | 33.07 | -5.16% | 15.03 | 7.20% |
| 2025-09-18 | 35.00 | 36.83 | 34.50 | 34.87 | +4.09% | 25.85 | 11.76% |
| 2025-09-17 | 30.45 | 33.50 | 30.43 | 33.50 | +10.02% | 10.16 | 5.16% |