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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.59 | 17.60 | 16.11 | 16.72 | -4.95% | 28.58 | 19.67% |
| 2025-12-16 | 16.88 | 17.90 | 15.88 | 17.59 | +7.32% | 35.02 | 23.26% |
| 2025-12-15 | 15.17 | 16.39 | 15.01 | 16.39 | +10.00% | 38.47 | 27.83% |
| 2025-12-12 | 14.00 | 15.82 | 13.43 | 14.90 | -0.13% | 33.85 | 27.58% |
| 2025-12-11 | 14.28 | 14.92 | 13.53 | 14.92 | +10.03% | 31.71 | 24.98% |
| 2025-12-10 | 13.56 | 13.56 | 13.56 | 13.56 | +9.98% | 0.60 | 0.51% |
| 2025-12-09 | 12.33 | 12.33 | 12.33 | 12.33 | +9.99% | 6.05 | 5.64% |
| 2025-12-08 | 10.45 | 11.21 | 10.29 | 11.21 | +10.01% | 9.82 | 10.31% |
| 2025-12-05 | 9.00 | 10.19 | 8.98 | 10.19 | +10.04% | 15.94 | 18.58% |
| 2025-12-04 | 9.50 | 10.16 | 9.20 | 9.26 | -6.46% | 11.37 | 13.55% |
| 2025-12-03 | 10.79 | 10.93 | 9.90 | 9.90 | -10.00% | 14.94 | 16.76% |
| 2025-12-02 | 10.05 | 11.37 | 9.98 | 11.00 | +6.38% | 20.06 | 21.57% |
| 2025-12-01 | 9.61 | 10.75 | 9.41 | 10.34 | +3.61% | 16.38 | 18.46% |
| 2025-11-28 | 9.31 | 10.37 | 9.10 | 9.98 | +2.04% | 15.99 | 19.02% |
| 2025-11-27 | 10.40 | 10.64 | 9.78 | 9.78 | +1.14% | 22.05 | 24.70% |
| 2025-11-26 | 8.80 | 9.67 | 8.75 | 9.67 | +10.01% | 12.75 | 16.10% |
| 2025-11-25 | 8.47 | 8.96 | 8.37 | 8.79 | +4.89% | 9.06 | 11.98% |
| 2025-11-24 | 8.70 | 8.94 | 8.31 | 8.38 | -2.22% | 8.19 | 11.03% |
| 2025-11-21 | 8.50 | 9.15 | 8.40 | 8.57 | -1.27% | 11.63 | 15.25% |
| 2025-11-20 | 9.00 | 9.19 | 8.54 | 8.68 | -8.44% | 13.14 | 17.25% |