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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.10 | 10.10 | 9.73 | 9.75 | -3.27% | 6.74 | 3.50% |
| 2026-04-20 | 10.17 | 10.33 | 9.99 | 10.08 | -0.69% | 6.89 | 3.49% |
| 2026-04-17 | 10.30 | 10.34 | 10.06 | 10.15 | -2.50% | 7.71 | 3.88% |
| 2026-04-16 | 10.30 | 10.55 | 10.12 | 10.41 | -0.76% | 11.52 | 5.73% |
| 2026-04-15 | 10.10 | 10.67 | 9.97 | 10.49 | +5.96% | 15.68 | 7.73% |
| 2026-04-14 | 9.86 | 10.00 | 9.65 | 9.90 | +0.61% | 6.55 | 3.41% |
| 2026-04-13 | 9.97 | 10.13 | 9.77 | 9.84 | -1.20% | 6.05 | 3.13% |
| 2026-04-10 | 9.66 | 10.14 | 9.47 | 9.96 | +3.21% | 11.28 | 5.86% |
| 2026-04-09 | 9.85 | 10.20 | 9.60 | 9.65 | -3.31% | 9.63 | 5.02% |
| 2026-04-08 | 10.12 | 10.16 | 9.82 | 9.98 | -0.10% | 9.81 | 5.04% |
| 2026-04-07 | 9.93 | 10.38 | 9.48 | 9.99 | +0.91% | 12.12 | 6.24% |
| 2026-04-03 | 9.58 | 10.26 | 9.51 | 9.90 | +1.54% | 13.05 | 6.68% |
| 2026-04-02 | 9.63 | 9.86 | 9.51 | 9.75 | +1.67% | 10.12 | 5.33% |
| 2026-04-01 | 9.52 | 9.77 | 9.29 | 9.59 | +1.05% | 8.99 | 4.81% |
| 2026-03-31 | 9.50 | 9.67 | 9.42 | 9.49 | -0.52% | 7.85 | 4.21% |
| 2026-03-30 | 8.98 | 9.68 | 8.91 | 9.54 | +7.19% | 11.07 | 5.97% |
| 2026-03-27 | 8.35 | 8.92 | 8.31 | 8.90 | +5.83% | 4.70 | 2.75% |
| 2026-03-26 | 8.40 | 8.65 | 8.37 | 8.41 | +0.24% | 2.16 | 1.30% |
| 2026-03-25 | 8.39 | 8.42 | 8.32 | 8.39 | +0.36% | 1.95 | 1.19% |
| 2026-03-24 | 8.22 | 8.38 | 8.11 | 8.36 | +3.08% | 2.23 | 1.38% |