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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.47 | 7.57 | 7.45 | 7.56 | +1.43% | 1.13 | 0.75% |
| 2025-06-23 | 7.39 | 7.49 | 7.37 | 7.45 | +0.52% | 0.83 | 0.56% |
| 2025-06-20 | 7.45 | 7.48 | 7.41 | 7.41 | -0.26% | 0.70 | 0.47% |
| 2025-06-19 | 7.49 | 7.51 | 7.40 | 7.43 | -0.78% | 0.94 | 0.62% |
| 2025-06-18 | 7.59 | 7.61 | 7.47 | 7.49 | -1.40% | 1.40 | 0.92% |
| 2025-06-17 | 7.66 | 7.71 | 7.57 | 7.60 | -0.25% | 1.44 | 0.93% |
| 2025-06-16 | 7.71 | 7.76 | 7.59 | 7.62 | -1.50% | 1.56 | 1.01% |
| 2025-06-13 | 7.83 | 7.90 | 7.70 | 7.73 | -1.48% | 2.38 | 1.52% |
| 2025-06-12 | 7.82 | 7.87 | 7.79 | 7.85 | +0.37% | 1.21 | 0.76% |
| 2025-06-11 | 7.84 | 7.90 | 7.78 | 7.82 | -0.12% | 1.24 | 0.78% |
| 2025-06-10 | 7.84 | 7.93 | 7.72 | 7.83 | +0.12% | 2.27 | 1.43% |
| 2025-06-09 | 7.48 | 7.90 | 7.48 | 7.82 | +4.53% | 2.84 | 1.81% |
| 2025-06-06 | 7.49 | 7.53 | 7.46 | 7.48 | 0.00% | 0.68 | 0.45% |
| 2025-06-05 | 7.59 | 7.61 | 7.45 | 7.48 | -1.28% | 1.20 | 0.79% |
| 2025-06-04 | 7.64 | 7.67 | 7.55 | 7.58 | -0.63% | 0.95 | 0.62% |
| 2025-06-03 | 7.50 | 7.65 | 7.49 | 7.63 | +0.90% | 1.58 | 1.03% |
| 2025-05-30 | 7.56 | 7.64 | 7.53 | 7.56 | 0.00% | 1.06 | 0.69% |
| 2025-05-29 | 7.42 | 7.58 | 7.38 | 7.56 | +1.83% | 1.46 | 0.96% |
| 2025-05-28 | 7.47 | 7.49 | 7.41 | 7.42 | -0.52% | 0.56 | 0.37% |
| 2025-05-27 | 7.41 | 7.49 | 7.37 | 7.46 | +0.65% | 0.96 | 0.64% |