长春一东 sh.600148
18.78
+2.62%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.63 | 22.00 | 21.48 | 21.51 | -0.92% | 1.46 | 4.75% |
| 2025-07-21 | 21.58 | 21.88 | 21.37 | 21.71 | +0.14% | 1.52 | 4.96% |
| 2025-07-18 | 21.28 | 21.93 | 21.26 | 21.68 | +1.12% | 2.07 | 6.79% |
| 2025-07-17 | 20.78 | 21.45 | 20.63 | 21.44 | +3.08% | 2.59 | 8.67% |
| 2025-07-16 | 21.46 | 21.54 | 20.66 | 20.80 | -5.80% | 3.19 | 10.77% |
| 2025-07-15 | 23.98 | 23.98 | 22.08 | 22.08 | -9.99% | 4.14 | 13.03% |
| 2025-07-14 | 23.71 | 26.31 | 23.71 | 24.53 | +2.55% | 7.36 | 20.59% |
| 2025-07-11 | 24.15 | 26.33 | 23.62 | 23.92 | -2.96% | 5.68 | 16.19% |
| 2025-07-10 | 25.04 | 25.56 | 23.91 | 24.65 | -1.56% | 5.69 | 16.38% |
| 2025-07-09 | 23.87 | 25.04 | 23.87 | 25.04 | +10.02% | 5.41 | 15.42% |
| 2025-07-08 | 20.81 | 22.76 | 20.56 | 22.76 | +10.00% | 2.25 | 7.15% |
| 2025-07-07 | 20.35 | 20.70 | 20.08 | 20.69 | +1.57% | 0.48 | 1.66% |
| 2025-07-04 | 20.81 | 20.85 | 20.32 | 20.37 | -2.07% | 0.49 | 1.69% |
| 2025-07-03 | 20.91 | 21.12 | 20.61 | 20.80 | -1.05% | 0.72 | 2.46% |
| 2025-07-02 | 21.16 | 21.95 | 20.92 | 21.02 | -0.61% | 1.17 | 3.86% |
| 2025-07-01 | 21.27 | 21.55 | 20.82 | 21.15 | -1.08% | 1.18 | 3.94% |
| 2025-06-30 | 20.96 | 21.74 | 20.80 | 21.38 | +2.79% | 1.30 | 4.30% |
| 2025-06-27 | 20.46 | 21.10 | 20.40 | 20.80 | +1.56% | 1.12 | 3.78% |
| 2025-06-26 | 20.57 | 21.10 | 20.30 | 20.48 | -0.49% | 1.36 | 4.66% |
| 2025-06-25 | 20.11 | 20.72 | 20.11 | 20.58 | +2.34% | 1.11 | 3.82% |