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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.47 | 8.47 | 8.03 | 8.11 | -5.70% | 3.65 | 2.27% |
| 2026-03-20 | 8.79 | 8.87 | 8.60 | 8.60 | -1.71% | 2.08 | 1.22% |
| 2026-03-19 | 8.90 | 8.97 | 8.71 | 8.75 | -2.89% | 2.30 | 1.33% |
| 2026-03-18 | 8.95 | 9.04 | 8.87 | 9.01 | +0.45% | 1.96 | 1.12% |
| 2026-03-17 | 9.12 | 9.17 | 8.97 | 8.97 | -1.64% | 2.74 | 1.54% |
| 2026-03-16 | 9.00 | 9.18 | 8.99 | 9.12 | +1.11% | 2.79 | 1.57% |
| 2026-03-13 | 9.12 | 9.13 | 9.00 | 9.02 | -1.42% | 2.68 | 1.51% |
| 2026-03-12 | 9.23 | 9.23 | 9.10 | 9.15 | -0.76% | 2.60 | 1.45% |
| 2026-03-11 | 9.22 | 9.25 | 9.10 | 9.22 | +0.55% | 3.49 | 1.94% |
| 2026-03-10 | 8.96 | 9.22 | 8.94 | 9.17 | +2.69% | 4.59 | 2.57% |
| 2026-03-09 | 8.98 | 9.00 | 8.89 | 8.93 | -1.22% | 2.69 | 1.54% |
| 2026-03-06 | 8.76 | 9.07 | 8.72 | 9.04 | +3.20% | 4.25 | 2.42% |
| 2026-03-05 | 8.80 | 8.86 | 8.73 | 8.76 | +0.81% | 2.23 | 1.29% |
| 2026-03-04 | 8.77 | 8.84 | 8.66 | 8.69 | -2.14% | 2.73 | 1.60% |
| 2026-03-03 | 8.79 | 9.09 | 8.79 | 8.88 | +1.02% | 4.60 | 2.63% |
| 2026-03-02 | 8.88 | 8.95 | 8.75 | 8.79 | -2.12% | 3.25 | 1.88% |
| 2026-02-27 | 8.94 | 8.98 | 8.88 | 8.98 | +0.45% | 2.09 | 1.19% |
| 2026-02-26 | 8.93 | 9.04 | 8.88 | 8.94 | +0.34% | 2.34 | 1.33% |
| 2026-02-25 | 8.94 | 9.04 | 8.82 | 8.91 | +0.11% | 3.00 | 1.71% |
| 2026-02-24 | 8.77 | 8.93 | 8.75 | 8.90 | +2.30% | 3.13 | 1.80% |