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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.75 | 5.81 | 5.72 | 5.79 | +1.04% | 1.30 | 2.56% |
| 2025-08-18 | 5.72 | 5.74 | 5.70 | 5.73 | +0.17% | 0.99 | 1.96% |
| 2025-08-15 | 5.70 | 5.73 | 5.66 | 5.72 | -0.17% | 0.86 | 1.72% |
| 2025-08-14 | 5.80 | 5.86 | 5.70 | 5.73 | -2.03% | 1.49 | 2.94% |
| 2025-08-13 | 5.91 | 6.03 | 5.82 | 5.85 | +1.37% | 2.04 | 3.95% |
| 2025-08-12 | 5.79 | 5.83 | 5.76 | 5.77 | -0.51% | 0.76 | 1.49% |
| 2025-08-11 | 5.71 | 5.84 | 5.67 | 5.80 | +1.74% | 1.40 | 2.78% |
| 2025-08-08 | 5.68 | 5.73 | 5.68 | 5.70 | 0.00% | 0.50 | 1.00% |
| 2025-08-07 | 5.70 | 5.72 | 5.68 | 5.70 | 0.00% | 0.60 | 1.21% |
| 2025-08-06 | 5.73 | 5.73 | 5.67 | 5.70 | -0.52% | 0.68 | 1.36% |
| 2025-08-05 | 5.72 | 5.75 | 5.70 | 5.73 | +0.35% | 0.54 | 1.07% |
| 2025-08-04 | 5.66 | 5.71 | 5.66 | 5.71 | -0.35% | 0.53 | 1.06% |
| 2025-08-01 | 5.76 | 5.79 | 5.70 | 5.73 | -0.69% | 0.64 | 1.27% |
| 2025-07-31 | 5.86 | 5.86 | 5.76 | 5.77 | -1.69% | 0.91 | 1.79% |
| 2025-07-30 | 5.79 | 5.90 | 5.78 | 5.87 | +0.85% | 1.18 | 2.30% |
| 2025-07-29 | 5.87 | 5.89 | 5.78 | 5.82 | -0.51% | 0.82 | 1.62% |
| 2025-07-28 | 5.89 | 5.89 | 5.83 | 5.85 | -0.17% | 0.78 | 1.52% |
| 2025-07-25 | 5.94 | 5.95 | 5.85 | 5.86 | -1.34% | 1.47 | 2.84% |
| 2025-07-24 | 5.86 | 6.00 | 5.85 | 5.94 | +1.18% | 2.13 | 4.09% |
| 2025-07-23 | 5.88 | 5.99 | 5.86 | 5.87 | -0.34% | 1.43 | 2.75% |