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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.77 | 5.86 | 5.73 | 5.81 | +1.55% | 1.16 | 2.28% |
| 2025-06-23 | 5.63 | 5.75 | 5.60 | 5.72 | 0.00% | 0.95 | 1.90% |
| 2025-06-20 | 5.63 | 5.86 | 5.59 | 5.72 | +1.22% | 1.47 | 2.92% |
| 2025-06-19 | 5.82 | 5.82 | 5.65 | 5.65 | -3.05% | 1.22 | 2.43% |
| 2025-06-18 | 5.89 | 5.98 | 5.82 | 5.83 | -2.48% | 1.02 | 1.97% |
| 2025-06-17 | 5.93 | 6.07 | 5.93 | 5.98 | +1.00% | 1.09 | 2.06% |
| 2025-06-16 | 5.84 | 5.96 | 5.78 | 5.92 | +0.17% | 0.82 | 1.59% |
| 2025-06-13 | 6.07 | 6.08 | 5.90 | 5.91 | -2.44% | 1.46 | 2.79% |
| 2025-06-12 | 6.10 | 6.12 | 6.06 | 6.06 | -1.29% | 1.29 | 2.40% |
| 2025-06-11 | 6.15 | 6.20 | 6.12 | 6.14 | -0.16% | 1.12 | 2.07% |
| 2025-06-10 | 6.24 | 6.27 | 6.08 | 6.15 | -1.58% | 1.62 | 2.98% |
| 2025-06-09 | 6.22 | 6.26 | 6.18 | 6.25 | +0.48% | 1.17 | 2.13% |
| 2025-06-06 | 6.22 | 6.25 | 6.19 | 6.22 | -0.16% | 0.87 | 1.58% |
| 2025-06-05 | 6.30 | 6.31 | 6.20 | 6.23 | -1.41% | 1.49 | 2.72% |
| 2025-06-04 | 6.19 | 6.33 | 6.18 | 6.31 | +1.43% | 1.67 | 3.03% |
| 2025-06-03 | 6.18 | 6.25 | 6.15 | 6.23 | 0.00% | 1.07 | 1.95% |
| 2025-05-30 | 6.31 | 6.34 | 6.22 | 6.23 | -1.87% | 1.47 | 2.66% |
| 2025-05-29 | 6.31 | 6.36 | 6.21 | 6.34 | -1.23% | 2.54 | 4.56% |
| 2025-05-28 | 6.28 | 6.64 | 6.25 | 6.42 | +2.20% | 3.63 | 6.38% |
| 2025-05-27 | 6.25 | 6.34 | 6.25 | 6.28 | -0.16% | 1.19 | 2.14% |