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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.98 | 7.01 | 6.81 | 6.88 | -1.99% | 1.87 | 4.37% |
| 2025-07-21 | 6.74 | 7.08 | 6.73 | 7.02 | +4.00% | 2.89 | 6.67% |
| 2025-07-18 | 6.79 | 6.80 | 6.68 | 6.75 | -0.74% | 0.94 | 2.24% |
| 2025-07-17 | 6.75 | 6.83 | 6.67 | 6.80 | +0.74% | 1.15 | 2.74% |
| 2025-07-16 | 6.73 | 6.83 | 6.70 | 6.75 | +0.60% | 1.07 | 2.53% |
| 2025-07-15 | 6.83 | 6.86 | 6.66 | 6.71 | -2.19% | 1.37 | 3.27% |
| 2025-07-14 | 6.86 | 6.90 | 6.82 | 6.86 | -0.29% | 1.24 | 2.90% |
| 2025-07-11 | 7.01 | 7.05 | 6.83 | 6.88 | -3.10% | 2.43 | 5.67% |
| 2025-07-10 | 6.72 | 7.25 | 6.64 | 7.10 | +4.41% | 4.23 | 9.84% |
| 2025-07-09 | 7.07 | 7.11 | 6.74 | 6.80 | -3.82% | 3.58 | 8.35% |
| 2025-07-08 | 6.98 | 7.40 | 6.86 | 7.07 | +4.12% | 5.20 | 11.79% |
| 2025-07-07 | 6.66 | 6.82 | 6.58 | 6.79 | +5.76% | 3.31 | 7.99% |
| 2025-07-04 | 6.51 | 6.54 | 6.40 | 6.42 | -1.38% | 1.31 | 3.28% |
| 2025-07-03 | 6.60 | 6.60 | 6.44 | 6.51 | -1.06% | 1.32 | 3.27% |
| 2025-07-02 | 6.50 | 6.65 | 6.45 | 6.58 | +0.92% | 1.99 | 4.88% |
| 2025-07-01 | 6.50 | 6.57 | 6.43 | 6.52 | +0.31% | 1.60 | 3.95% |
| 2025-06-30 | 6.34 | 6.55 | 6.34 | 6.50 | +2.20% | 1.78 | 4.42% |
| 2025-06-27 | 6.35 | 6.41 | 6.33 | 6.36 | -0.16% | 1.19 | 3.01% |
| 2025-06-26 | 6.47 | 6.51 | 6.37 | 6.37 | -1.70% | 1.83 | 4.61% |
| 2025-06-25 | 6.48 | 6.55 | 6.37 | 6.48 | -0.31% | 1.85 | 4.64% |