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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.39 | 6.46 | 6.02 | 6.07 | -7.04% | 0.74 | 1.92% |
| 2026-03-20 | 6.67 | 6.74 | 6.51 | 6.53 | -2.10% | 0.48 | 1.18% |
| 2026-03-19 | 6.80 | 6.83 | 6.65 | 6.67 | -2.77% | 0.43 | 1.04% |
| 2026-03-18 | 6.78 | 6.87 | 6.71 | 6.86 | +1.18% | 0.40 | 0.94% |
| 2026-03-17 | 6.95 | 6.97 | 6.78 | 6.78 | -2.02% | 0.47 | 1.10% |
| 2026-03-16 | 6.95 | 6.99 | 6.88 | 6.92 | -0.43% | 0.41 | 0.94% |
| 2026-03-13 | 6.99 | 7.08 | 6.92 | 6.95 | -0.43% | 0.39 | 0.90% |
| 2026-03-12 | 7.12 | 7.12 | 6.98 | 6.98 | -1.55% | 0.45 | 1.04% |
| 2026-03-11 | 7.16 | 7.21 | 7.08 | 7.09 | -0.98% | 0.52 | 1.18% |
| 2026-03-10 | 7.09 | 7.17 | 7.07 | 7.16 | +1.42% | 0.43 | 0.97% |
| 2026-03-09 | 7.11 | 7.16 | 6.99 | 7.06 | -1.67% | 0.56 | 1.27% |
| 2026-03-06 | 7.01 | 7.19 | 6.95 | 7.18 | +2.43% | 0.57 | 1.28% |
| 2026-03-05 | 6.96 | 7.08 | 6.88 | 7.01 | +2.19% | 0.49 | 1.13% |
| 2026-03-04 | 6.78 | 6.96 | 6.78 | 6.86 | -1.01% | 0.50 | 1.18% |
| 2026-03-03 | 7.18 | 7.24 | 6.90 | 6.93 | -3.62% | 0.81 | 1.85% |
| 2026-03-02 | 7.23 | 7.36 | 7.13 | 7.19 | -3.10% | 0.79 | 1.76% |
| 2026-02-27 | 7.45 | 7.47 | 7.36 | 7.42 | +0.27% | 0.62 | 1.35% |
| 2026-02-26 | 7.39 | 7.43 | 7.36 | 7.40 | 0.00% | 0.50 | 1.09% |
| 2026-02-25 | 7.46 | 7.48 | 7.37 | 7.40 | -0.67% | 0.59 | 1.27% |
| 2026-02-24 | 7.43 | 7.46 | 7.36 | 7.45 | +1.92% | 0.60 | 1.30% |