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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.42 | 8.49 | 8.37 | 8.47 | +0.59% | 1.28 | 0.78% |
| 2025-12-16 | 8.61 | 8.65 | 8.40 | 8.42 | -2.43% | 2.08 | 1.25% |
| 2025-12-15 | 8.85 | 8.90 | 8.57 | 8.63 | -2.60% | 3.06 | 1.80% |
| 2025-12-12 | 8.79 | 8.92 | 8.67 | 8.86 | +0.34% | 3.79 | 2.20% |
| 2025-12-11 | 8.76 | 8.92 | 8.73 | 8.83 | +1.03% | 1.99 | 1.15% |
| 2025-12-10 | 8.71 | 8.77 | 8.59 | 8.74 | +0.23% | 1.13 | 0.67% |
| 2025-12-09 | 8.77 | 8.79 | 8.71 | 8.72 | -0.46% | 1.02 | 0.59% |
| 2025-12-08 | 8.82 | 8.85 | 8.76 | 8.76 | -0.57% | 1.32 | 0.77% |
| 2025-12-05 | 8.76 | 8.83 | 8.69 | 8.81 | +0.57% | 1.12 | 0.65% |
| 2025-12-04 | 8.80 | 8.84 | 8.69 | 8.76 | -0.68% | 1.51 | 0.88% |
| 2025-12-03 | 8.75 | 8.85 | 8.73 | 8.82 | +0.92% | 1.58 | 0.92% |
| 2025-12-02 | 8.77 | 8.77 | 8.70 | 8.74 | -0.23% | 0.83 | 0.49% |
| 2025-12-01 | 8.83 | 8.83 | 8.69 | 8.76 | -0.34% | 1.75 | 1.02% |
| 2025-11-28 | 8.77 | 8.82 | 8.68 | 8.79 | +0.34% | 1.16 | 0.67% |
| 2025-11-27 | 8.76 | 8.82 | 8.68 | 8.76 | -0.23% | 1.16 | 0.68% |
| 2025-11-26 | 8.66 | 8.93 | 8.66 | 8.78 | +2.09% | 2.03 | 1.17% |
| 2025-11-25 | 8.59 | 8.68 | 8.54 | 8.60 | +0.47% | 1.21 | 0.72% |
| 2025-11-24 | 8.63 | 8.65 | 8.47 | 8.56 | +0.35% | 1.51 | 0.90% |
| 2025-11-21 | 8.73 | 8.86 | 8.53 | 8.53 | -3.18% | 1.81 | 1.07% |
| 2025-11-20 | 8.83 | 8.90 | 8.78 | 8.81 | -0.11% | 1.21 | 0.70% |