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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.10 | 6.19 | 6.04 | 6.10 | -1.61% | 2.28 | 4.30% |
| 2025-10-21 | 5.87 | 6.31 | 5.86 | 6.20 | +5.80% | 3.44 | 6.45% |
| 2025-10-20 | 5.82 | 5.88 | 5.79 | 5.86 | +0.69% | 0.85 | 1.68% |
| 2025-10-17 | 5.85 | 5.95 | 5.82 | 5.82 | -1.19% | 0.92 | 1.79% |
| 2025-10-16 | 5.98 | 6.06 | 5.87 | 5.89 | -2.32% | 1.30 | 2.52% |
| 2025-10-15 | 6.00 | 6.09 | 5.95 | 6.03 | +1.52% | 1.69 | 3.22% |
| 2025-10-14 | 5.96 | 6.00 | 5.91 | 5.94 | -0.34% | 1.46 | 2.83% |
| 2025-10-13 | 5.70 | 6.03 | 5.69 | 5.96 | +1.19% | 1.81 | 3.52% |
| 2025-10-10 | 5.79 | 5.98 | 5.79 | 5.89 | +1.38% | 1.22 | 2.37% |
| 2025-10-09 | 5.90 | 5.91 | 5.75 | 5.81 | -1.53% | 1.13 | 2.24% |
| 2025-09-30 | 5.86 | 5.91 | 5.86 | 5.90 | +0.68% | 0.79 | 1.53% |
| 2025-09-29 | 5.81 | 5.89 | 5.73 | 5.86 | 0.00% | 0.96 | 1.90% |
| 2025-09-26 | 5.87 | 5.95 | 5.80 | 5.86 | -0.51% | 1.11 | 2.17% |
| 2025-09-25 | 5.99 | 5.99 | 5.86 | 5.89 | -1.17% | 0.93 | 1.80% |
| 2025-09-24 | 5.87 | 5.97 | 5.85 | 5.96 | +0.84% | 1.14 | 2.19% |
| 2025-09-23 | 6.04 | 6.06 | 5.82 | 5.91 | -2.46% | 1.68 | 3.25% |
| 2025-09-22 | 6.15 | 6.20 | 6.02 | 6.06 | -2.55% | 1.57 | 2.95% |
| 2025-09-19 | 6.19 | 6.24 | 6.08 | 6.22 | +0.32% | 1.79 | 3.33% |
| 2025-09-18 | 6.26 | 6.35 | 6.13 | 6.20 | -1.42% | 2.31 | 4.22% |
| 2025-09-17 | 6.53 | 6.53 | 6.28 | 6.29 | -3.21% | 2.89 | 5.21% |