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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.20 | 6.21 | 6.09 | 6.12 | -1.92% | 1.00 | 2.64% |
| 2026-04-20 | 6.62 | 6.62 | 6.14 | 6.24 | -7.42% | 1.89 | 4.86% |
| 2026-04-17 | 6.69 | 6.75 | 6.66 | 6.74 | +0.30% | 0.36 | 0.85% |
| 2026-04-16 | 6.69 | 6.74 | 6.63 | 6.72 | +0.60% | 0.31 | 0.76% |
| 2026-04-15 | 6.75 | 6.77 | 6.66 | 6.68 | -1.04% | 0.33 | 0.79% |
| 2026-04-14 | 6.78 | 6.80 | 6.67 | 6.75 | +0.30% | 0.38 | 0.91% |
| 2026-04-13 | 6.64 | 6.75 | 6.58 | 6.73 | +1.66% | 0.61 | 1.47% |
| 2026-04-10 | 6.56 | 6.68 | 6.56 | 6.62 | +0.91% | 0.32 | 0.77% |
| 2026-04-09 | 6.66 | 6.66 | 6.53 | 6.56 | -1.65% | 0.32 | 0.79% |
| 2026-04-08 | 6.54 | 6.68 | 6.50 | 6.67 | +3.73% | 0.36 | 0.87% |
| 2026-04-07 | 6.34 | 6.45 | 6.32 | 6.43 | +1.26% | 0.25 | 0.62% |
| 2026-04-03 | 6.51 | 6.53 | 6.31 | 6.35 | -2.46% | 0.27 | 0.68% |
| 2026-04-02 | 6.61 | 6.62 | 6.45 | 6.51 | -1.51% | 0.39 | 0.97% |
| 2026-04-01 | 6.61 | 6.65 | 6.54 | 6.61 | +1.23% | 0.39 | 0.94% |
| 2026-03-31 | 6.62 | 6.70 | 6.52 | 6.53 | +0.31% | 0.55 | 1.33% |
| 2026-03-30 | 6.42 | 6.52 | 6.37 | 6.51 | +0.62% | 0.35 | 0.87% |
| 2026-03-27 | 6.32 | 6.49 | 6.31 | 6.47 | +1.41% | 0.32 | 0.80% |
| 2026-03-26 | 6.42 | 6.51 | 6.36 | 6.38 | -0.62% | 0.35 | 0.87% |
| 2026-03-25 | 6.36 | 6.45 | 6.36 | 6.42 | +0.94% | 0.44 | 1.11% |
| 2026-03-24 | 6.14 | 6.37 | 6.10 | 6.36 | +4.78% | 0.62 | 1.60% |