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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.73 | 6.91 | 6.71 | 6.86 | +1.03% | 0.58 | 1.35% |
| 2025-12-17 | 6.76 | 6.81 | 6.64 | 6.79 | +0.30% | 0.65 | 1.56% |
| 2025-12-16 | 6.86 | 6.93 | 6.75 | 6.77 | -1.60% | 0.66 | 1.57% |
| 2025-12-15 | 6.92 | 6.97 | 6.85 | 6.88 | -0.86% | 0.53 | 1.23% |
| 2025-12-12 | 6.96 | 7.05 | 6.92 | 6.94 | -0.29% | 0.55 | 1.28% |
| 2025-12-11 | 7.13 | 7.15 | 6.96 | 6.96 | -2.38% | 0.74 | 1.68% |
| 2025-12-10 | 7.10 | 7.19 | 7.09 | 7.13 | 0.00% | 0.51 | 1.16% |
| 2025-12-09 | 7.15 | 7.33 | 7.12 | 7.13 | -0.28% | 0.82 | 1.83% |
| 2025-12-08 | 7.18 | 7.21 | 7.14 | 7.15 | -0.14% | 0.60 | 1.34% |
| 2025-12-05 | 7.08 | 7.16 | 7.02 | 7.16 | +0.85% | 0.61 | 1.37% |
| 2025-12-04 | 7.16 | 7.23 | 7.07 | 7.10 | -0.42% | 0.71 | 1.60% |
| 2025-12-03 | 7.13 | 7.16 | 7.06 | 7.13 | +0.14% | 0.59 | 1.34% |
| 2025-12-02 | 7.20 | 7.20 | 7.06 | 7.12 | -0.70% | 0.52 | 1.17% |
| 2025-12-01 | 7.16 | 7.24 | 7.14 | 7.17 | -0.28% | 0.69 | 1.55% |
| 2025-11-28 | 7.08 | 7.21 | 7.04 | 7.19 | +1.70% | 0.74 | 1.66% |
| 2025-11-27 | 7.02 | 7.11 | 7.01 | 7.07 | +0.71% | 0.47 | 1.07% |
| 2025-11-26 | 7.04 | 7.11 | 7.00 | 7.02 | -0.28% | 0.51 | 1.17% |
| 2025-11-25 | 7.04 | 7.10 | 7.00 | 7.04 | +0.72% | 0.61 | 1.39% |
| 2025-11-24 | 6.96 | 7.04 | 6.90 | 6.99 | +1.30% | 0.64 | 1.49% |
| 2025-11-21 | 7.07 | 7.19 | 6.86 | 6.90 | -3.77% | 1.10 | 2.54% |