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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.38 | 7.41 | 7.31 | 7.31 | -1.08% | 0.42 | 0.92% |
| 2026-02-12 | 7.36 | 7.45 | 7.31 | 7.39 | +0.14% | 0.52 | 1.12% |
| 2026-02-11 | 7.46 | 7.46 | 7.35 | 7.38 | -0.54% | 0.55 | 1.19% |
| 2026-02-10 | 7.44 | 7.46 | 7.39 | 7.42 | +0.27% | 0.69 | 1.50% |
| 2026-02-09 | 7.28 | 7.42 | 7.26 | 7.40 | +2.07% | 0.72 | 1.57% |
| 2026-02-06 | 7.23 | 7.37 | 7.20 | 7.25 | -0.14% | 0.65 | 1.44% |
| 2026-02-05 | 7.37 | 7.37 | 7.24 | 7.26 | -1.49% | 0.46 | 1.01% |
| 2026-02-04 | 7.23 | 7.39 | 7.18 | 7.37 | +2.50% | 0.79 | 1.75% |
| 2026-02-03 | 7.10 | 7.20 | 7.09 | 7.19 | +1.99% | 0.48 | 1.07% |
| 2026-02-02 | 7.19 | 7.24 | 7.05 | 7.05 | -2.08% | 0.64 | 1.44% |
| 2026-01-30 | 7.05 | 7.20 | 7.05 | 7.20 | +1.55% | 0.87 | 1.96% |
| 2026-01-29 | 7.21 | 7.27 | 7.09 | 7.09 | -1.80% | 0.81 | 1.82% |
| 2026-01-28 | 7.39 | 7.42 | 7.21 | 7.22 | -2.30% | 0.77 | 1.71% |
| 2026-01-27 | 7.42 | 7.50 | 7.21 | 7.39 | -1.60% | 0.86 | 1.88% |
| 2026-01-26 | 7.61 | 7.65 | 7.45 | 7.51 | -1.05% | 0.80 | 1.70% |
| 2026-01-23 | 7.54 | 7.59 | 7.45 | 7.59 | +0.40% | 0.94 | 2.01% |
| 2026-01-22 | 7.53 | 7.68 | 7.53 | 7.56 | +0.40% | 0.84 | 1.78% |
| 2026-01-21 | 7.40 | 7.57 | 7.40 | 7.53 | +0.94% | 0.95 | 2.03% |
| 2026-01-20 | 7.49 | 7.57 | 7.42 | 7.46 | -0.67% | 0.93 | 2.00% |
| 2026-01-19 | 7.33 | 7.51 | 7.29 | 7.51 | +2.74% | 1.23 | 2.66% |