东贝集团 sh.601956
5.56
-1.07%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.33 | 7.51 | 7.29 | 7.51 | +2.74% | 1.23 | 2.66% |
| 2026-01-16 | 7.28 | 7.32 | 7.19 | 7.31 | +1.53% | 0.71 | 1.56% |
| 2026-01-15 | 7.22 | 7.23 | 7.15 | 7.20 | -0.41% | 0.59 | 1.32% |
| 2026-01-14 | 7.24 | 7.33 | 7.14 | 7.23 | -0.41% | 0.93 | 2.06% |
| 2026-01-13 | 7.35 | 7.36 | 7.22 | 7.26 | -1.36% | 0.83 | 1.83% |
| 2026-01-12 | 7.32 | 7.37 | 7.27 | 7.36 | +0.68% | 0.90 | 1.98% |
| 2026-01-09 | 7.26 | 7.32 | 7.20 | 7.31 | +0.97% | 0.87 | 1.92% |
| 2026-01-08 | 7.13 | 7.27 | 7.11 | 7.24 | +1.40% | 0.86 | 1.92% |
| 2026-01-07 | 7.28 | 7.29 | 7.13 | 7.14 | -1.79% | 0.74 | 1.66% |
| 2026-01-06 | 7.17 | 7.35 | 7.14 | 7.27 | +1.68% | 1.15 | 2.54% |
| 2026-01-05 | 7.12 | 7.18 | 7.09 | 7.15 | +0.28% | 0.55 | 1.24% |
| 2025-12-31 | 7.20 | 7.23 | 7.06 | 7.13 | -0.42% | 0.54 | 1.22% |
| 2025-12-30 | 7.08 | 7.21 | 7.03 | 7.16 | +0.70% | 0.76 | 1.71% |
| 2025-12-29 | 7.13 | 7.14 | 7.07 | 7.11 | -0.28% | 0.52 | 1.17% |
| 2025-12-26 | 7.17 | 7.19 | 7.10 | 7.13 | -0.14% | 0.55 | 1.23% |
| 2025-12-25 | 7.07 | 7.17 | 7.05 | 7.14 | +0.99% | 0.52 | 1.18% |
| 2025-12-24 | 6.99 | 7.08 | 6.95 | 7.07 | +1.43% | 0.48 | 1.09% |
| 2025-12-23 | 7.03 | 7.05 | 6.95 | 6.97 | -1.13% | 0.53 | 1.23% |
| 2025-12-22 | 7.00 | 7.24 | 6.97 | 7.05 | +1.44% | 0.82 | 1.87% |
| 2025-12-19 | 6.89 | 6.96 | 6.84 | 6.95 | +1.31% | 0.59 | 1.37% |