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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.24 | 8.35 | 8.21 | 8.32 | +0.97% | 2.00 | 1.23% |
| 2025-07-21 | 8.25 | 8.29 | 8.19 | 8.24 | 0.00% | 1.44 | 0.89% |
| 2025-07-18 | 8.20 | 8.24 | 8.14 | 8.24 | +0.61% | 1.64 | 1.02% |
| 2025-07-17 | 8.13 | 8.20 | 8.08 | 8.19 | +0.61% | 1.48 | 0.93% |
| 2025-07-16 | 8.05 | 8.15 | 7.99 | 8.14 | +1.88% | 1.92 | 1.22% |
| 2025-07-15 | 8.01 | 8.08 | 7.89 | 7.99 | +0.50% | 1.92 | 1.23% |
| 2025-07-14 | 7.97 | 8.00 | 7.91 | 7.95 | -0.25% | 0.91 | 0.58% |
| 2025-07-11 | 7.92 | 8.02 | 7.91 | 7.97 | +0.63% | 1.08 | 0.69% |
| 2025-07-10 | 7.88 | 7.95 | 7.85 | 7.92 | +0.51% | 0.97 | 0.63% |
| 2025-07-09 | 7.86 | 7.93 | 7.83 | 7.88 | +0.25% | 1.62 | 1.05% |
| 2025-07-08 | 8.05 | 8.15 | 7.80 | 7.86 | -2.72% | 3.06 | 1.97% |
| 2025-07-07 | 8.03 | 8.18 | 8.03 | 8.08 | +0.12% | 1.03 | 0.65% |
| 2025-07-04 | 8.09 | 8.14 | 8.03 | 8.07 | -0.25% | 1.07 | 0.67% |
| 2025-07-03 | 8.06 | 8.16 | 8.05 | 8.09 | -0.12% | 0.87 | 0.55% |
| 2025-07-02 | 8.18 | 8.20 | 8.05 | 8.10 | -1.22% | 1.13 | 0.71% |
| 2025-07-01 | 8.21 | 8.25 | 8.09 | 8.20 | 0.00% | 1.41 | 0.88% |
| 2025-06-30 | 7.99 | 8.22 | 7.90 | 8.20 | +2.50% | 2.39 | 1.50% |
| 2025-06-27 | 8.08 | 8.11 | 7.98 | 8.00 | -0.87% | 1.54 | 0.98% |
| 2025-06-26 | 7.85 | 8.14 | 7.82 | 8.07 | +2.93% | 3.04 | 1.93% |
| 2025-06-25 | 7.60 | 7.91 | 7.56 | 7.84 | +3.70% | 2.17 | 1.43% |