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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.31 | 6.53 | 6.30 | 6.50 | +3.01% | 2.14 | 5.35% |
| 2025-06-23 | 6.19 | 6.32 | 6.16 | 6.31 | +0.48% | 1.13 | 2.92% |
| 2025-06-20 | 6.36 | 6.45 | 6.20 | 6.28 | -1.41% | 1.51 | 3.89% |
| 2025-06-19 | 6.50 | 6.61 | 6.36 | 6.37 | -2.90% | 1.85 | 4.63% |
| 2025-06-18 | 6.81 | 6.81 | 6.49 | 6.56 | -3.39% | 2.33 | 5.72% |
| 2025-06-17 | 6.98 | 6.99 | 6.70 | 6.79 | -1.88% | 2.14 | 5.11% |
| 2025-06-16 | 6.90 | 6.96 | 6.79 | 6.92 | -0.29% | 2.14 | 5.03% |
| 2025-06-13 | 7.27 | 7.30 | 6.93 | 6.94 | -6.34% | 3.53 | 8.07% |
| 2025-06-12 | 7.30 | 7.45 | 7.26 | 7.41 | +0.68% | 3.44 | 7.56% |
| 2025-06-11 | 7.48 | 7.59 | 7.30 | 7.36 | -1.60% | 4.05 | 8.88% |
| 2025-06-10 | 7.56 | 7.89 | 7.23 | 7.48 | +1.35% | 7.99 | 17.34% |
| 2025-06-09 | 6.78 | 7.38 | 6.78 | 7.38 | +9.99% | 2.52 | 5.60% |
| 2025-06-06 | 6.84 | 6.88 | 6.66 | 6.71 | -1.61% | 2.15 | 5.17% |
| 2025-06-05 | 6.94 | 6.95 | 6.77 | 6.82 | -1.45% | 2.33 | 5.50% |
| 2025-06-04 | 6.96 | 7.04 | 6.88 | 6.92 | -0.72% | 2.48 | 5.79% |
| 2025-06-03 | 6.77 | 7.18 | 6.73 | 6.97 | +2.80% | 3.44 | 7.97% |
| 2025-05-30 | 6.95 | 7.02 | 6.56 | 6.78 | -3.64% | 4.49 | 10.62% |
| 2025-05-29 | 7.14 | 7.26 | 6.99 | 7.04 | -3.64% | 5.56 | 12.49% |
| 2025-05-28 | 7.69 | 7.80 | 7.28 | 7.30 | -6.32% | 7.92 | 16.91% |
| 2025-05-27 | 7.06 | 7.80 | 6.92 | 7.80 | +10.01% | 9.32 | 20.08% |