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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.29 | 16.13 | 14.86 | 15.77 | +2.80% | 16.72 | 12.51% |
| 2026-01-15 | 16.50 | 17.27 | 15.32 | 15.34 | -9.87% | 18.22 | 13.10% |
| 2026-01-14 | 17.10 | 18.20 | 17.02 | 17.02 | -9.99% | 25.34 | 16.71% |
| 2026-01-13 | 20.62 | 22.22 | 18.91 | 18.91 | -10.00% | 35.90 | 20.07% |
| 2026-01-12 | 19.30 | 21.25 | 19.00 | 21.01 | +7.25% | 36.38 | 21.06% |
| 2026-01-09 | 18.31 | 20.28 | 18.25 | 19.59 | +3.54% | 36.76 | 21.83% |
| 2026-01-08 | 17.71 | 19.60 | 17.20 | 18.92 | +5.76% | 36.42 | 23.11% |
| 2026-01-07 | 17.31 | 18.64 | 17.12 | 17.89 | +0.06% | 28.11 | 18.14% |
| 2026-01-06 | 18.39 | 18.60 | 17.35 | 17.88 | -2.77% | 30.83 | 19.86% |
| 2026-01-05 | 17.82 | 18.88 | 17.75 | 18.39 | +3.20% | 25.62 | 16.02% |
| 2025-12-31 | 18.24 | 18.29 | 17.12 | 17.82 | 0.00% | 23.79 | 15.41% |
| 2025-12-30 | 18.29 | 19.03 | 17.82 | 17.82 | -10.00% | 32.38 | 20.54% |
| 2025-12-29 | 22.35 | 22.40 | 19.69 | 19.80 | -9.51% | 43.01 | 24.35% |
| 2025-12-26 | 21.16 | 22.48 | 21.00 | 21.88 | +4.64% | 41.22 | 21.77% |
| 2025-12-25 | 21.45 | 22.88 | 20.50 | 20.91 | -2.52% | 50.36 | 26.53% |
| 2025-12-24 | 19.84 | 21.45 | 19.84 | 21.45 | +10.00% | 46.67 | 25.47% |
| 2025-12-23 | 19.33 | 20.61 | 18.81 | 19.50 | +4.06% | 43.67 | 25.66% |
| 2025-12-22 | 17.55 | 18.74 | 17.20 | 18.74 | +9.98% | 33.85 | 21.77% |
| 2025-12-19 | 16.78 | 18.93 | 16.50 | 17.04 | -0.99% | 30.02 | 19.23% |
| 2025-12-18 | 17.14 | 17.88 | 16.55 | 17.21 | +2.93% | 37.21 | 24.75% |