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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.50 | 6.58 | 6.43 | 6.50 | +0.46% | 2.61 | 4.59% |
| 2025-09-15 | 6.59 | 6.66 | 6.46 | 6.47 | -2.54% | 3.36 | 5.88% |
| 2025-09-12 | 6.63 | 6.92 | 6.59 | 6.63 | -0.89% | 4.84 | 8.21% |
| 2025-09-11 | 6.68 | 6.77 | 6.52 | 6.69 | +0.15% | 4.39 | 7.58% |
| 2025-09-10 | 6.50 | 7.09 | 6.47 | 6.68 | +2.28% | 5.54 | 9.40% |
| 2025-09-09 | 6.53 | 6.64 | 6.45 | 6.54 | +0.46% | 3.98 | 6.94% |
| 2025-09-08 | 6.52 | 6.71 | 6.45 | 6.51 | -1.20% | 3.52 | 6.14% |
| 2025-09-05 | 6.59 | 6.67 | 6.25 | 6.58 | -1.63% | 5.15 | 9.12% |
| 2025-09-04 | 6.35 | 6.93 | 6.30 | 6.69 | +4.01% | 6.51 | 11.20% |
| 2025-09-03 | 6.80 | 6.88 | 6.38 | 6.44 | -7.02% | 5.41 | 9.32% |
| 2025-09-02 | 6.60 | 7.04 | 6.52 | 6.92 | +4.65% | 7.39 | 12.31% |
| 2025-09-01 | 6.51 | 6.82 | 6.40 | 6.61 | -0.74% | 4.46 | 7.65% |
| 2025-08-29 | 6.61 | 6.94 | 6.52 | 6.66 | -1.32% | 6.10 | 10.36% |
| 2025-08-28 | 6.61 | 7.14 | 6.51 | 6.75 | +2.25% | 7.24 | 12.10% |
| 2025-08-27 | 6.35 | 6.94 | 6.25 | 6.60 | +2.94% | 6.94 | 12.14% |
| 2025-08-26 | 6.15 | 6.45 | 6.14 | 6.42 | +3.85% | 4.74 | 8.58% |
| 2025-08-25 | 5.94 | 6.51 | 5.90 | 6.18 | +3.83% | 4.39 | 8.15% |
| 2025-08-22 | 6.07 | 6.07 | 5.90 | 5.95 | -1.96% | 2.35 | 4.52% |
| 2025-08-21 | 5.88 | 6.07 | 5.83 | 6.07 | +3.03% | 3.93 | 7.51% |
| 2025-08-20 | 5.77 | 5.93 | 5.73 | 5.89 | +1.71% | 2.24 | 4.36% |