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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.83 | 12.64 | 11.55 | 11.70 | -2.50% | 13.47 | 12.90% |
| 2026-04-20 | 11.72 | 12.15 | 11.58 | 12.00 | +0.76% | 10.54 | 10.19% |
| 2026-04-17 | 11.51 | 12.15 | 11.33 | 11.91 | +2.94% | 12.27 | 11.99% |
| 2026-04-16 | 11.34 | 11.62 | 11.20 | 11.57 | +0.87% | 6.04 | 6.06% |
| 2026-04-15 | 11.29 | 11.70 | 11.23 | 11.47 | +1.59% | 5.26 | 5.30% |
| 2026-04-14 | 11.19 | 11.34 | 11.05 | 11.29 | +0.98% | 3.08 | 3.17% |
| 2026-04-13 | 11.53 | 11.61 | 11.06 | 11.18 | -0.27% | 3.72 | 3.83% |
| 2026-04-10 | 11.20 | 11.33 | 11.12 | 11.21 | +0.45% | 1.93 | 1.98% |
| 2026-04-09 | 11.25 | 11.35 | 11.08 | 11.16 | -2.19% | 1.87 | 1.92% |
| 2026-04-08 | 11.14 | 11.41 | 11.10 | 11.41 | +3.35% | 2.65 | 2.70% |
| 2026-04-07 | 10.79 | 11.07 | 10.76 | 11.04 | +2.32% | 2.03 | 2.13% |
| 2026-04-03 | 11.16 | 11.19 | 10.77 | 10.79 | -3.32% | 2.30 | 2.43% |
| 2026-04-02 | 11.13 | 11.29 | 11.07 | 11.16 | +0.27% | 2.89 | 2.97% |
| 2026-04-01 | 11.52 | 11.56 | 10.98 | 11.13 | -1.59% | 3.61 | 3.73% |
| 2026-03-31 | 11.30 | 11.85 | 11.25 | 11.31 | -0.62% | 6.13 | 6.12% |
| 2026-03-30 | 10.96 | 11.46 | 10.95 | 11.38 | +2.71% | 4.10 | 4.19% |
| 2026-03-27 | 10.96 | 11.09 | 10.75 | 11.08 | +1.47% | 2.31 | 2.41% |
| 2026-03-26 | 11.05 | 11.25 | 10.88 | 10.92 | -2.24% | 3.17 | 3.31% |
| 2026-03-25 | 10.90 | 11.18 | 10.84 | 11.17 | +3.14% | 3.28 | 3.43% |
| 2026-03-24 | 10.67 | 10.84 | 10.49 | 10.83 | +3.54% | 3.78 | 4.07% |