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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.57 | 8.59 | 8.48 | 8.50 | -0.70% | 1.41 | 0.84% |
| 2026-01-15 | 8.51 | 8.60 | 8.46 | 8.56 | +0.47% | 1.35 | 0.81% |
| 2026-01-14 | 8.60 | 8.70 | 8.44 | 8.52 | -0.93% | 2.68 | 1.59% |
| 2026-01-13 | 8.55 | 8.74 | 8.54 | 8.60 | +0.82% | 2.76 | 1.63% |
| 2026-01-12 | 8.49 | 8.54 | 8.46 | 8.53 | +0.23% | 2.12 | 1.28% |
| 2026-01-09 | 8.44 | 8.51 | 8.39 | 8.51 | +0.71% | 1.85 | 1.11% |
| 2026-01-08 | 8.46 | 8.54 | 8.39 | 8.45 | +0.24% | 1.54 | 0.93% |
| 2026-01-07 | 8.41 | 8.52 | 8.39 | 8.43 | +0.24% | 1.80 | 1.09% |
| 2026-01-06 | 8.42 | 8.42 | 8.34 | 8.41 | +0.36% | 1.62 | 0.99% |
| 2026-01-05 | 8.17 | 8.38 | 8.15 | 8.38 | +2.57% | 2.24 | 1.38% |
| 2025-12-31 | 8.19 | 8.25 | 8.16 | 8.17 | -0.61% | 1.25 | 0.78% |
| 2025-12-30 | 8.20 | 8.25 | 8.13 | 8.22 | +0.12% | 1.16 | 0.72% |
| 2025-12-29 | 8.37 | 8.37 | 8.21 | 8.21 | -1.44% | 1.43 | 0.88% |
| 2025-12-26 | 8.36 | 8.38 | 8.29 | 8.33 | -0.24% | 1.09 | 0.67% |
| 2025-12-25 | 8.33 | 8.37 | 8.26 | 8.35 | +0.24% | 1.18 | 0.72% |
| 2025-12-24 | 8.37 | 8.38 | 8.27 | 8.33 | -0.24% | 1.00 | 0.62% |
| 2025-12-23 | 8.42 | 8.44 | 8.33 | 8.35 | -0.60% | 0.99 | 0.60% |
| 2025-12-22 | 8.44 | 8.45 | 8.38 | 8.40 | -0.36% | 1.31 | 0.79% |
| 2025-12-19 | 8.38 | 8.46 | 8.31 | 8.43 | +1.08% | 1.11 | 0.68% |
| 2025-12-18 | 8.46 | 8.46 | 8.34 | 8.34 | -1.53% | 1.41 | 0.86% |