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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.00 | 7.24 | 6.90 | 7.09 | +0.14% | 6.17 | 14.00% |
| 2025-05-23 | 6.90 | 7.48 | 6.90 | 7.08 | +3.91% | 10.37 | 23.22% |
| 2025-05-22 | 6.17 | 6.81 | 6.15 | 6.81 | +10.03% | 4.00 | 9.58% |
| 2025-05-21 | 6.38 | 6.40 | 6.19 | 6.19 | -3.83% | 3.34 | 8.50% |
| 2025-05-20 | 6.56 | 6.65 | 6.37 | 6.44 | -1.36% | 3.19 | 7.82% |
| 2025-05-19 | 6.60 | 6.61 | 6.36 | 6.52 | -2.07% | 3.28 | 8.05% |
| 2025-05-16 | 6.35 | 6.78 | 6.27 | 6.66 | +3.52% | 5.58 | 13.49% |
| 2025-05-15 | 6.36 | 6.57 | 6.13 | 6.44 | +1.71% | 5.12 | 12.78% |
| 2025-05-14 | 6.23 | 6.40 | 6.21 | 6.33 | +0.78% | 3.25 | 8.23% |
| 2025-05-13 | 6.60 | 6.64 | 6.25 | 6.28 | -3.63% | 4.90 | 12.17% |
| 2025-05-12 | 6.60 | 6.72 | 6.39 | 6.51 | -1.34% | 5.28 | 12.93% |
| 2025-05-09 | 6.72 | 7.03 | 6.56 | 6.60 | +0.15% | 6.76 | 15.85% |
| 2025-05-08 | 6.54 | 6.87 | 6.36 | 6.59 | -2.62% | 7.65 | 18.30% |
| 2025-05-07 | 6.28 | 6.86 | 6.28 | 6.77 | +8.53% | 10.27 | 24.50% |
| 2025-05-06 | 6.20 | 6.45 | 6.14 | 6.24 | -5.94% | 7.44 | 19.02% |