通化东宝 sh.600867
8.42
+0.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.40 | 8.45 | 8.34 | 8.42 | +0.36% | 1.83 | 1.11% |
| 2026-05-21 | 8.58 | 8.66 | 8.38 | 8.39 | -2.21% | 2.41 | 1.45% |
| 2026-05-20 | 8.73 | 8.73 | 8.55 | 8.58 | -2.05% | 1.77 | 1.05% |
| 2026-05-19 | 8.63 | 8.78 | 8.63 | 8.76 | +1.27% | 1.87 | 1.09% |
| 2026-05-18 | 8.70 | 8.73 | 8.55 | 8.65 | -0.92% | 1.74 | 1.03% |
| 2026-05-15 | 8.80 | 8.85 | 8.67 | 8.73 | -1.02% | 2.35 | 1.37% |
| 2026-05-14 | 9.03 | 9.04 | 8.81 | 8.82 | -2.43% | 3.25 | 1.87% |
| 2026-05-13 | 9.07 | 9.12 | 9.02 | 9.04 | -0.22% | 2.18 | 1.23% |
| 2026-05-12 | 9.19 | 9.22 | 9.02 | 9.06 | -1.52% | 3.01 | 1.69% |
| 2026-05-11 | 9.09 | 9.23 | 9.00 | 9.20 | +1.21% | 4.02 | 2.25% |
| 2026-05-08 | 9.21 | 9.24 | 9.07 | 9.09 | -1.20% | 3.05 | 1.70% |
| 2026-05-07 | 9.32 | 9.33 | 9.16 | 9.20 | -1.18% | 3.28 | 1.82% |
| 2026-05-06 | 9.25 | 9.38 | 9.15 | 9.31 | +0.87% | 3.59 | 1.98% |
| 2026-04-30 | 9.50 | 9.53 | 9.19 | 9.23 | -3.45% | 5.45 | 2.99% |
| 2026-04-29 | 9.75 | 9.76 | 9.30 | 9.56 | -2.75% | 5.58 | 2.99% |
| 2026-04-28 | 10.08 | 10.08 | 9.77 | 9.83 | -1.50% | 5.57 | 2.87% |
| 2026-04-27 | 9.65 | 10.09 | 9.65 | 9.98 | +3.85% | 7.35 | 3.78% |
| 2026-04-24 | 9.53 | 9.63 | 9.42 | 9.61 | +0.52% | 3.71 | 1.98% |
| 2026-04-23 | 9.90 | 9.90 | 9.53 | 9.56 | -3.53% | 5.63 | 2.99% |
| 2026-04-22 | 9.73 | 9.97 | 9.65 | 9.91 | +1.64% | 5.97 | 3.10% |