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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.74 | 8.84 | 8.68 | 8.70 | -0.57% | 1.74 | 1.02% |
| 2026-02-12 | 8.84 | 8.88 | 8.73 | 8.75 | -1.13% | 2.29 | 1.33% |
| 2026-02-11 | 8.87 | 8.93 | 8.84 | 8.85 | -0.23% | 1.87 | 1.08% |
| 2026-02-10 | 8.89 | 8.94 | 8.80 | 8.87 | -0.23% | 2.27 | 1.30% |
| 2026-02-09 | 8.96 | 8.97 | 8.84 | 8.89 | -0.22% | 3.17 | 1.82% |
| 2026-02-06 | 9.00 | 9.10 | 8.90 | 8.91 | -0.89% | 4.31 | 2.45% |
| 2026-02-05 | 8.67 | 9.24 | 8.63 | 8.99 | +3.33% | 6.50 | 3.69% |
| 2026-02-04 | 8.68 | 8.71 | 8.57 | 8.70 | +0.35% | 2.35 | 1.39% |
| 2026-02-03 | 8.61 | 8.77 | 8.56 | 8.67 | +1.17% | 2.76 | 1.63% |
| 2026-02-02 | 9.05 | 9.05 | 8.54 | 8.57 | -5.30% | 5.85 | 3.43% |
| 2026-01-30 | 8.86 | 9.24 | 8.86 | 9.05 | +2.61% | 6.69 | 3.77% |
| 2026-01-29 | 8.99 | 9.04 | 8.76 | 8.82 | -1.89% | 3.83 | 2.22% |
| 2026-01-28 | 9.15 | 9.25 | 8.94 | 8.99 | -1.10% | 5.12 | 2.89% |
| 2026-01-27 | 9.30 | 9.45 | 9.02 | 9.09 | +0.11% | 9.31 | 5.18% |
| 2026-01-26 | 8.91 | 9.13 | 8.85 | 9.08 | +2.02% | 4.40 | 2.49% |
| 2026-01-23 | 8.82 | 8.99 | 8.80 | 8.90 | +0.79% | 2.57 | 1.47% |
| 2026-01-22 | 8.81 | 8.84 | 8.74 | 8.83 | +0.34% | 1.73 | 1.01% |
| 2026-01-21 | 8.78 | 8.85 | 8.69 | 8.80 | -0.11% | 2.35 | 1.36% |
| 2026-01-20 | 8.64 | 8.85 | 8.63 | 8.81 | +2.20% | 2.80 | 1.63% |
| 2026-01-19 | 8.52 | 8.65 | 8.50 | 8.62 | +1.41% | 1.74 | 1.03% |