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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.45 | 20.92 | 19.83 | 19.96 | -2.35% | 0.62 | 2.17% |
| 2025-11-18 | 20.70 | 20.76 | 20.25 | 20.44 | -1.73% | 0.43 | 1.50% |
| 2025-11-17 | 20.80 | 21.28 | 20.64 | 20.80 | +0.48% | 0.67 | 2.26% |
| 2025-11-14 | 20.49 | 20.82 | 20.30 | 20.70 | +0.83% | 0.35 | 1.20% |
| 2025-11-13 | 20.46 | 20.57 | 20.31 | 20.53 | +0.49% | 0.31 | 1.06% |
| 2025-11-12 | 20.72 | 20.75 | 20.25 | 20.43 | -1.49% | 0.31 | 1.09% |
| 2025-11-11 | 20.76 | 20.95 | 20.63 | 20.74 | +0.24% | 0.44 | 1.50% |
| 2025-11-10 | 20.40 | 21.18 | 20.35 | 20.69 | +1.42% | 0.66 | 2.25% |
| 2025-11-07 | 20.77 | 20.77 | 20.37 | 20.40 | -0.78% | 0.29 | 0.99% |
| 2025-11-06 | 20.69 | 20.70 | 20.36 | 20.56 | -0.44% | 0.28 | 0.96% |
| 2025-11-05 | 20.59 | 20.70 | 20.34 | 20.65 | +0.39% | 0.30 | 1.03% |
| 2025-11-04 | 20.80 | 20.80 | 20.46 | 20.57 | -0.68% | 0.36 | 1.22% |
| 2025-11-03 | 20.66 | 20.79 | 20.41 | 20.71 | +1.17% | 0.37 | 1.27% |
| 2025-10-31 | 20.30 | 20.67 | 20.11 | 20.47 | +1.49% | 0.54 | 1.88% |
| 2025-10-30 | 20.33 | 20.99 | 20.15 | 20.17 | -0.30% | 0.72 | 2.49% |
| 2025-10-29 | 20.60 | 20.60 | 20.01 | 20.23 | -1.70% | 0.46 | 1.60% |
| 2025-10-28 | 20.62 | 20.77 | 20.35 | 20.58 | -0.19% | 0.34 | 1.17% |
| 2025-10-27 | 20.55 | 20.78 | 20.42 | 20.62 | 0.00% | 0.43 | 1.48% |
| 2025-10-24 | 20.80 | 20.92 | 20.53 | 20.62 | -0.29% | 0.50 | 1.72% |
| 2025-10-23 | 20.25 | 20.69 | 20.11 | 20.68 | +1.62% | 0.56 | 1.93% |