东贝集团 sh.601956
5.62
+2.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.51 | 5.65 | 5.44 | 5.62 | +2.00% | 0.40 | 1.16% |
| 2026-05-21 | 5.69 | 5.76 | 5.50 | 5.51 | -2.82% | 0.37 | 1.05% |
| 2026-05-20 | 5.76 | 5.76 | 5.64 | 5.67 | -2.07% | 0.31 | 0.88% |
| 2026-05-19 | 5.70 | 5.79 | 5.69 | 5.79 | +1.22% | 0.30 | 0.85% |
| 2026-05-18 | 5.74 | 5.76 | 5.63 | 5.72 | -1.04% | 0.44 | 1.25% |
| 2026-05-15 | 5.71 | 5.83 | 5.67 | 5.78 | +1.05% | 0.43 | 1.21% |
| 2026-05-14 | 5.90 | 5.90 | 5.71 | 5.72 | -2.56% | 0.44 | 1.24% |
| 2026-05-13 | 5.90 | 5.92 | 5.86 | 5.87 | -0.17% | 0.34 | 0.93% |
| 2026-05-12 | 5.96 | 5.96 | 5.87 | 5.88 | -1.51% | 0.48 | 1.30% |
| 2026-05-11 | 6.10 | 6.11 | 5.94 | 5.97 | -1.32% | 0.60 | 1.61% |
| 2026-05-08 | 5.97 | 6.06 | 5.95 | 6.05 | +1.34% | 0.44 | 1.19% |
| 2026-05-07 | 5.97 | 6.00 | 5.93 | 5.97 | +0.51% | 0.44 | 1.18% |
| 2026-05-06 | 5.93 | 5.99 | 5.91 | 5.94 | +0.17% | 0.44 | 1.20% |
| 2026-04-30 | 5.92 | 5.99 | 5.91 | 5.93 | -0.50% | 0.34 | 0.91% |
| 2026-04-29 | 5.85 | 5.98 | 5.84 | 5.96 | +1.19% | 0.38 | 1.03% |
| 2026-04-28 | 5.90 | 5.92 | 5.80 | 5.89 | -3.12% | 0.63 | 1.74% |
| 2026-04-27 | 5.98 | 6.09 | 5.89 | 6.08 | +0.83% | 0.58 | 1.56% |
| 2026-04-24 | 5.97 | 6.04 | 5.89 | 6.03 | +0.33% | 0.58 | 1.57% |
| 2026-04-23 | 6.11 | 6.11 | 5.98 | 6.01 | -1.64% | 0.61 | 1.63% |
| 2026-04-22 | 6.10 | 6.11 | 6.04 | 6.11 | -0.16% | 0.48 | 1.26% |