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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.38 | 8.69 | 8.38 | 8.46 | +0.95% | 3.47 | 2.07% |
| 2025-08-18 | 8.46 | 8.54 | 8.35 | 8.38 | -0.71% | 3.51 | 2.13% |
| 2025-08-15 | 8.40 | 8.49 | 8.38 | 8.44 | +0.24% | 1.72 | 1.04% |
| 2025-08-14 | 8.55 | 8.60 | 8.40 | 8.42 | -1.41% | 1.27 | 0.77% |
| 2025-08-13 | 8.45 | 8.63 | 8.41 | 8.54 | +0.95% | 1.68 | 1.01% |
| 2025-08-12 | 8.50 | 8.58 | 8.41 | 8.46 | -0.47% | 1.02 | 0.62% |
| 2025-08-11 | 8.42 | 8.51 | 8.40 | 8.50 | +0.83% | 1.41 | 0.85% |
| 2025-08-08 | 8.40 | 8.45 | 8.31 | 8.43 | +0.24% | 1.15 | 0.70% |
| 2025-08-07 | 8.51 | 8.55 | 8.39 | 8.41 | -1.41% | 1.79 | 1.08% |
| 2025-08-06 | 8.56 | 8.65 | 8.51 | 8.53 | -0.70% | 2.37 | 1.41% |
| 2025-08-05 | 8.53 | 8.79 | 8.50 | 8.59 | +0.82% | 4.53 | 2.67% |
| 2025-08-04 | 8.39 | 8.53 | 8.25 | 8.52 | +1.55% | 2.38 | 1.45% |
| 2025-08-01 | 8.29 | 8.53 | 8.28 | 8.39 | +1.21% | 2.17 | 1.31% |
| 2025-07-31 | 8.35 | 8.43 | 8.25 | 8.29 | -1.19% | 1.87 | 1.15% |
| 2025-07-30 | 8.34 | 8.53 | 8.31 | 8.39 | 0.00% | 2.37 | 1.43% |
| 2025-07-29 | 8.26 | 8.42 | 8.19 | 8.39 | +1.94% | 2.28 | 1.40% |
| 2025-07-28 | 8.22 | 8.30 | 8.21 | 8.23 | -0.24% | 1.26 | 0.78% |
| 2025-07-25 | 8.27 | 8.35 | 8.22 | 8.25 | -0.24% | 1.58 | 0.97% |
| 2025-07-24 | 8.19 | 8.28 | 8.17 | 8.27 | +1.10% | 1.46 | 0.91% |
| 2025-07-23 | 8.30 | 8.34 | 8.18 | 8.18 | -1.68% | 1.56 | 0.97% |