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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.90 | 5.92 | 5.84 | 5.89 | -0.50% | 1.00 | 1.95% |
| 2025-07-21 | 5.85 | 5.93 | 5.80 | 5.92 | +1.19% | 1.27 | 2.46% |
| 2025-07-18 | 5.88 | 5.90 | 5.83 | 5.85 | -1.34% | 1.30 | 2.53% |
| 2025-07-17 | 5.82 | 6.11 | 5.82 | 5.93 | +2.22% | 2.34 | 4.47% |
| 2025-07-16 | 5.78 | 5.83 | 5.77 | 5.80 | +0.34% | 0.66 | 1.30% |
| 2025-07-15 | 5.87 | 5.89 | 5.75 | 5.78 | -2.02% | 1.03 | 2.03% |
| 2025-07-14 | 5.94 | 5.96 | 5.87 | 5.90 | -0.34% | 0.92 | 1.78% |
| 2025-07-11 | 5.91 | 5.95 | 5.84 | 5.92 | 0.00% | 1.18 | 2.29% |
| 2025-07-10 | 5.89 | 6.03 | 5.82 | 5.92 | +0.67% | 1.62 | 3.11% |
| 2025-07-09 | 5.81 | 5.91 | 5.79 | 5.88 | +1.02% | 1.30 | 2.54% |
| 2025-07-08 | 5.79 | 5.88 | 5.76 | 5.82 | +0.34% | 0.74 | 1.44% |
| 2025-07-07 | 5.83 | 5.85 | 5.79 | 5.80 | +0.17% | 0.44 | 0.86% |
| 2025-07-04 | 5.85 | 5.87 | 5.79 | 5.79 | -0.85% | 0.73 | 1.43% |
| 2025-07-03 | 5.84 | 5.87 | 5.83 | 5.84 | -0.50% | 0.61 | 1.19% |
| 2025-07-02 | 5.90 | 5.91 | 5.85 | 5.87 | -0.17% | 0.77 | 1.48% |
| 2025-07-01 | 5.92 | 5.92 | 5.84 | 5.88 | -0.67% | 0.79 | 1.53% |
| 2025-06-30 | 5.91 | 5.95 | 5.87 | 5.92 | 0.00% | 0.93 | 1.78% |
| 2025-06-27 | 5.95 | 5.97 | 5.90 | 5.92 | -1.48% | 1.43 | 2.73% |
| 2025-06-26 | 5.85 | 6.14 | 5.80 | 6.01 | +1.33% | 2.76 | 5.28% |
| 2025-06-25 | 5.96 | 6.09 | 5.89 | 5.93 | +2.04% | 2.31 | 4.39% |