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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.81 | 8.90 | 8.77 | 8.79 | -0.68% | 1.12 | 0.65% |
| 2025-10-21 | 8.72 | 8.88 | 8.68 | 8.85 | +1.84% | 1.84 | 1.07% |
| 2025-10-20 | 8.87 | 8.89 | 8.65 | 8.69 | -1.25% | 2.22 | 1.30% |
| 2025-10-17 | 8.90 | 8.97 | 8.78 | 8.80 | -1.46% | 1.98 | 1.14% |
| 2025-10-16 | 8.93 | 9.02 | 8.87 | 8.93 | -0.33% | 2.79 | 1.60% |
| 2025-10-15 | 8.57 | 9.04 | 8.51 | 8.96 | +4.55% | 4.79 | 2.78% |
| 2025-10-14 | 8.58 | 8.66 | 8.51 | 8.57 | +0.35% | 1.76 | 1.05% |
| 2025-10-13 | 8.49 | 8.57 | 8.42 | 8.54 | -0.12% | 2.00 | 1.20% |
| 2025-10-10 | 8.44 | 8.64 | 8.44 | 8.55 | +0.94% | 2.11 | 1.26% |
| 2025-10-09 | 8.31 | 8.52 | 8.25 | 8.47 | +2.17% | 2.11 | 1.28% |
| 2025-09-30 | 8.27 | 8.32 | 8.21 | 8.29 | +0.24% | 1.11 | 0.69% |
| 2025-09-29 | 8.21 | 8.30 | 8.08 | 8.27 | +0.98% | 1.54 | 0.96% |
| 2025-09-26 | 8.27 | 8.28 | 8.17 | 8.19 | -1.09% | 1.07 | 0.67% |
| 2025-09-25 | 8.29 | 8.32 | 8.23 | 8.28 | -0.60% | 1.28 | 0.79% |
| 2025-09-24 | 8.24 | 8.40 | 8.19 | 8.33 | +2.59% | 2.38 | 1.46% |
| 2025-09-23 | 8.18 | 8.21 | 8.01 | 8.12 | -0.61% | 1.45 | 0.92% |
| 2025-09-22 | 8.20 | 8.28 | 8.14 | 8.17 | +0.37% | 1.18 | 0.73% |
| 2025-09-19 | 8.24 | 8.26 | 8.11 | 8.14 | -1.09% | 1.36 | 0.85% |
| 2025-09-18 | 8.23 | 8.37 | 8.19 | 8.23 | 0.00% | 1.88 | 1.16% |
| 2025-09-17 | 8.28 | 8.31 | 8.20 | 8.23 | -0.96% | 1.78 | 1.11% |