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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.65 | 13.80 | 13.25 | 13.27 | -1.34% | 5.14 | 4.38% |
| 2026-02-12 | 14.12 | 14.13 | 13.43 | 13.45 | -5.75% | 9.35 | 7.89% |
| 2026-02-11 | 14.80 | 14.90 | 14.25 | 14.27 | -4.29% | 7.91 | 6.27% |
| 2026-02-10 | 15.49 | 15.50 | 14.88 | 14.91 | -5.21% | 9.58 | 7.29% |
| 2026-02-09 | 15.21 | 15.90 | 15.00 | 15.73 | +0.32% | 13.47 | 10.11% |
| 2026-02-06 | 16.50 | 16.98 | 15.46 | 15.68 | -8.73% | 18.37 | 13.21% |
| 2026-02-05 | 15.82 | 17.50 | 15.16 | 17.18 | +7.98% | 25.67 | 17.86% |
| 2026-02-04 | 15.21 | 16.20 | 14.96 | 15.91 | +4.67% | 19.67 | 14.39% |
| 2026-02-03 | 15.00 | 15.35 | 14.80 | 15.20 | +0.46% | 11.32 | 8.62% |
| 2026-02-02 | 14.23 | 15.38 | 14.20 | 15.13 | +3.91% | 12.57 | 9.59% |
| 2026-01-30 | 14.38 | 15.14 | 14.30 | 14.56 | +1.18% | 9.46 | 7.39% |
| 2026-01-29 | 14.11 | 14.69 | 13.92 | 14.39 | +1.20% | 8.02 | 6.40% |
| 2026-01-28 | 14.60 | 14.85 | 14.18 | 14.22 | -3.00% | 7.03 | 5.64% |
| 2026-01-27 | 14.50 | 14.70 | 14.17 | 14.66 | +1.10% | 6.39 | 5.08% |
| 2026-01-26 | 15.27 | 15.48 | 14.39 | 14.50 | -5.35% | 9.13 | 7.10% |
| 2026-01-23 | 14.74 | 15.45 | 14.61 | 15.32 | +4.29% | 9.95 | 7.55% |
| 2026-01-22 | 14.52 | 14.75 | 14.42 | 14.69 | +1.10% | 6.07 | 4.78% |
| 2026-01-21 | 14.90 | 14.99 | 14.40 | 14.53 | -3.58% | 9.37 | 7.37% |
| 2026-01-20 | 15.49 | 15.67 | 14.91 | 15.07 | -2.21% | 10.91 | 8.21% |
| 2026-01-19 | 15.38 | 15.74 | 15.15 | 15.41 | -2.28% | 10.61 | 7.89% |