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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.37 | 30.96 | 29.37 | 30.45 | +3.57% | 8.67 | 4.62% |
| 2025-09-15 | 30.00 | 30.18 | 29.36 | 29.40 | -2.00% | 5.40 | 2.95% |
| 2025-09-12 | 29.34 | 31.18 | 29.10 | 30.00 | +1.87% | 10.53 | 5.61% |
| 2025-09-11 | 27.70 | 29.58 | 27.60 | 29.45 | +5.78% | 9.18 | 5.17% |
| 2025-09-10 | 28.35 | 28.88 | 27.50 | 27.84 | -2.86% | 6.21 | 3.59% |
| 2025-09-09 | 29.60 | 29.62 | 28.42 | 28.66 | -3.57% | 7.46 | 4.22% |
| 2025-09-08 | 29.00 | 30.09 | 28.71 | 29.72 | +2.31% | 9.03 | 4.98% |
| 2025-09-05 | 27.78 | 29.10 | 27.78 | 29.05 | +4.76% | 7.85 | 4.46% |
| 2025-09-04 | 28.73 | 29.78 | 27.01 | 27.73 | -1.77% | 9.23 | 5.25% |
| 2025-09-03 | 28.34 | 28.87 | 27.87 | 28.23 | +0.25% | 6.60 | 3.78% |
| 2025-09-02 | 30.40 | 30.46 | 27.41 | 28.16 | -6.63% | 13.87 | 7.93% |
| 2025-09-01 | 30.50 | 30.98 | 29.53 | 30.16 | -2.11% | 10.43 | 5.61% |
| 2025-08-29 | 28.90 | 31.02 | 28.73 | 30.81 | +9.26% | 17.80 | 9.60% |
| 2025-08-28 | 28.01 | 28.72 | 27.60 | 28.20 | -0.67% | 9.46 | 5.44% |
| 2025-08-27 | 29.35 | 30.05 | 28.38 | 28.39 | -2.91% | 11.94 | 6.60% |
| 2025-08-26 | 27.90 | 29.80 | 27.78 | 29.24 | +4.84% | 13.15 | 7.31% |
| 2025-08-25 | 27.34 | 28.07 | 27.05 | 27.89 | +1.97% | 10.10 | 5.94% |
| 2025-08-22 | 27.32 | 27.67 | 27.05 | 27.35 | +0.11% | 7.06 | 4.20% |
| 2025-08-21 | 28.21 | 28.27 | 27.07 | 27.32 | -2.71% | 8.13 | 4.78% |
| 2025-08-20 | 27.98 | 28.35 | 27.51 | 28.08 | +0.36% | 7.97 | 4.63% |