东百集团 sh.600693
9.50
+0.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.66 | 9.66 | 9.40 | 9.50 | +0.32% | 2.54 | 3.07% |
| 2026-05-21 | 9.88 | 9.96 | 9.43 | 9.47 | -3.07% | 2.89 | 3.43% |
| 2026-05-20 | 9.78 | 9.88 | 9.64 | 9.77 | -1.01% | 2.35 | 2.77% |
| 2026-05-19 | 10.10 | 10.18 | 9.73 | 9.87 | -2.76% | 3.74 | 4.34% |
| 2026-05-18 | 10.07 | 10.20 | 9.91 | 10.15 | +0.30% | 2.83 | 3.22% |
| 2026-05-15 | 10.75 | 10.80 | 10.00 | 10.12 | -5.60% | 6.66 | 7.49% |
| 2026-05-14 | 11.40 | 11.53 | 10.71 | 10.72 | -6.21% | 8.96 | 9.39% |
| 2026-05-13 | 11.16 | 11.50 | 10.98 | 11.43 | +1.69% | 5.06 | 5.16% |
| 2026-05-12 | 11.80 | 11.82 | 11.18 | 11.24 | -4.10% | 5.60 | 5.63% |
| 2026-05-11 | 11.64 | 11.77 | 11.59 | 11.72 | +0.77% | 4.85 | 4.78% |
| 2026-05-08 | 11.37 | 11.75 | 11.34 | 11.63 | +1.75% | 6.51 | 6.46% |
| 2026-05-07 | 11.17 | 11.74 | 11.15 | 11.43 | +2.24% | 6.22 | 6.25% |
| 2026-05-06 | 11.27 | 11.35 | 11.08 | 11.18 | -1.50% | 5.34 | 5.50% |
| 2026-04-30 | 11.50 | 11.70 | 11.23 | 11.35 | -1.30% | 6.63 | 6.67% |
| 2026-04-29 | 11.30 | 11.82 | 11.26 | 11.50 | +0.88% | 7.69 | 7.65% |
| 2026-04-28 | 11.54 | 11.89 | 11.25 | 11.40 | -1.13% | 9.87 | 9.90% |
| 2026-04-27 | 10.60 | 11.53 | 10.45 | 11.53 | +10.02% | 7.87 | 8.18% |
| 2026-04-24 | 11.00 | 11.03 | 10.43 | 10.48 | -5.07% | 5.37 | 5.81% |
| 2026-04-23 | 11.19 | 11.38 | 10.80 | 11.04 | -2.39% | 6.63 | 6.91% |
| 2026-04-22 | 11.58 | 11.63 | 11.12 | 11.31 | -3.33% | 8.64 | 8.81% |