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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.42 | 8.42 | 8.26 | 8.31 | -0.84% | 1.47 | 0.90% |
| 2025-09-15 | 8.37 | 8.45 | 8.36 | 8.38 | +0.12% | 1.42 | 0.86% |
| 2025-09-12 | 8.45 | 8.45 | 8.28 | 8.37 | -0.83% | 1.82 | 1.11% |
| 2025-09-11 | 8.37 | 8.46 | 8.16 | 8.44 | +0.12% | 2.40 | 1.48% |
| 2025-09-10 | 8.51 | 8.60 | 8.41 | 8.43 | -1.29% | 1.63 | 0.98% |
| 2025-09-09 | 8.70 | 8.70 | 8.48 | 8.54 | -1.95% | 2.03 | 1.21% |
| 2025-09-08 | 8.57 | 8.73 | 8.52 | 8.71 | +1.75% | 2.64 | 1.56% |
| 2025-09-05 | 8.45 | 8.57 | 8.33 | 8.56 | +0.94% | 1.97 | 1.19% |
| 2025-09-04 | 8.61 | 8.66 | 8.35 | 8.48 | -1.17% | 2.35 | 1.41% |
| 2025-09-03 | 8.60 | 8.73 | 8.55 | 8.58 | -0.23% | 2.52 | 1.49% |
| 2025-09-02 | 8.68 | 8.68 | 8.49 | 8.60 | -0.58% | 2.50 | 1.49% |
| 2025-09-01 | 8.38 | 8.66 | 8.37 | 8.65 | +2.85% | 3.42 | 2.04% |
| 2025-08-29 | 8.35 | 8.46 | 8.33 | 8.41 | +0.84% | 1.95 | 1.19% |
| 2025-08-28 | 8.50 | 8.57 | 8.15 | 8.34 | -1.77% | 3.60 | 2.20% |
| 2025-08-27 | 8.79 | 8.79 | 8.49 | 8.49 | -2.53% | 3.46 | 2.04% |
| 2025-08-26 | 8.70 | 9.03 | 8.66 | 8.71 | +1.16% | 5.29 | 3.07% |
| 2025-08-25 | 8.46 | 8.62 | 8.46 | 8.61 | +1.77% | 2.59 | 1.55% |
| 2025-08-22 | 8.51 | 8.53 | 8.39 | 8.46 | -0.35% | 1.56 | 0.94% |
| 2025-08-21 | 8.48 | 8.59 | 8.45 | 8.49 | +0.12% | 1.47 | 0.88% |
| 2025-08-20 | 8.43 | 8.48 | 8.33 | 8.48 | +0.24% | 2.18 | 1.32% |