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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.18 | 7.68 | 7.11 | 7.38 | +2.93% | 3.47 | 7.59% |
| 2025-08-18 | 7.00 | 7.24 | 7.00 | 7.17 | +3.76% | 2.08 | 4.69% |
| 2025-08-15 | 6.82 | 6.94 | 6.81 | 6.91 | +1.17% | 1.01 | 2.35% |
| 2025-08-14 | 7.01 | 7.02 | 6.82 | 6.83 | -2.43% | 1.07 | 2.50% |
| 2025-08-13 | 7.00 | 7.03 | 6.93 | 7.00 | +0.29% | 1.14 | 2.63% |
| 2025-08-12 | 7.07 | 7.09 | 6.97 | 6.98 | -1.27% | 1.09 | 2.49% |
| 2025-08-11 | 6.97 | 7.10 | 6.94 | 7.07 | +1.43% | 1.70 | 3.88% |
| 2025-08-08 | 6.94 | 6.98 | 6.83 | 6.97 | -0.57% | 1.97 | 4.58% |
| 2025-08-07 | 6.76 | 7.15 | 6.73 | 7.01 | +4.16% | 4.04 | 9.33% |
| 2025-08-06 | 6.62 | 6.75 | 6.60 | 6.73 | +1.51% | 1.18 | 2.84% |
| 2025-08-05 | 6.58 | 6.64 | 6.58 | 6.63 | +0.45% | 0.61 | 1.49% |
| 2025-08-04 | 6.47 | 6.60 | 6.42 | 6.60 | +1.23% | 0.61 | 1.50% |
| 2025-08-01 | 6.49 | 6.53 | 6.47 | 6.52 | +0.15% | 0.50 | 1.25% |
| 2025-07-31 | 6.53 | 6.62 | 6.50 | 6.51 | -0.31% | 0.68 | 1.66% |
| 2025-07-30 | 6.61 | 6.61 | 6.48 | 6.53 | -1.21% | 0.82 | 2.01% |
| 2025-07-29 | 6.71 | 6.71 | 6.55 | 6.61 | -1.49% | 1.04 | 2.54% |
| 2025-07-28 | 6.72 | 6.74 | 6.68 | 6.71 | +0.15% | 0.73 | 1.76% |
| 2025-07-25 | 6.79 | 6.79 | 6.68 | 6.70 | -1.33% | 1.06 | 2.54% |
| 2025-07-24 | 6.74 | 6.82 | 6.74 | 6.79 | +0.59% | 0.83 | 1.96% |
| 2025-07-23 | 6.89 | 6.89 | 6.74 | 6.75 | -1.89% | 1.30 | 3.06% |