通化东宝 sh.600867
8.31
-1.31%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.83 | 8.90 | 8.78 | 8.81 | -0.11% | 1.21 | 0.70% |
| 2025-11-19 | 8.83 | 8.93 | 8.77 | 8.82 | -0.79% | 1.32 | 0.76% |
| 2025-11-18 | 8.99 | 9.05 | 8.83 | 8.89 | -1.44% | 1.77 | 1.01% |
| 2025-11-17 | 9.18 | 9.18 | 8.97 | 9.02 | -2.06% | 2.28 | 1.29% |
| 2025-11-14 | 9.23 | 9.31 | 9.19 | 9.21 | -0.32% | 2.36 | 1.30% |
| 2025-11-13 | 9.30 | 9.30 | 9.19 | 9.24 | 0.00% | 2.19 | 1.21% |
| 2025-11-12 | 9.18 | 9.33 | 9.12 | 9.24 | +0.98% | 3.12 | 1.73% |
| 2025-11-11 | 9.20 | 9.25 | 9.11 | 9.15 | -0.87% | 2.03 | 1.13% |
| 2025-11-10 | 9.14 | 9.25 | 9.03 | 9.23 | +0.98% | 2.66 | 1.49% |
| 2025-11-07 | 9.08 | 9.23 | 9.05 | 9.14 | +0.88% | 2.49 | 1.39% |
| 2025-11-06 | 9.08 | 9.08 | 8.98 | 9.06 | -0.22% | 2.41 | 1.36% |
| 2025-11-05 | 9.00 | 9.14 | 9.00 | 9.08 | -0.44% | 2.47 | 1.39% |
| 2025-11-04 | 9.37 | 9.67 | 9.07 | 9.12 | -1.62% | 5.21 | 2.87% |
| 2025-11-03 | 9.21 | 9.35 | 9.15 | 9.27 | +2.66% | 5.90 | 3.26% |
| 2025-10-31 | 8.84 | 9.12 | 8.82 | 9.03 | +2.61% | 3.28 | 1.86% |
| 2025-10-30 | 9.08 | 9.08 | 8.80 | 8.80 | -3.19% | 3.52 | 2.02% |
| 2025-10-29 | 8.97 | 9.21 | 8.92 | 9.09 | +2.13% | 5.29 | 2.97% |
| 2025-10-28 | 9.03 | 9.03 | 8.55 | 8.90 | -0.78% | 6.82 | 3.96% |
| 2025-10-27 | 8.99 | 9.02 | 8.88 | 8.97 | +0.79% | 2.50 | 1.42% |
| 2025-10-24 | 8.81 | 8.93 | 8.75 | 8.90 | +1.14% | 1.57 | 0.91% |