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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.23 | 7.26 | 7.07 | 7.17 | -0.55% | 0.73 | 1.63% |
| 2025-11-19 | 7.42 | 7.43 | 7.18 | 7.21 | -2.17% | 0.99 | 2.19% |
| 2025-11-18 | 7.45 | 7.49 | 7.34 | 7.37 | -1.60% | 0.92 | 2.01% |
| 2025-11-17 | 7.51 | 7.55 | 7.43 | 7.49 | -0.40% | 0.91 | 1.95% |
| 2025-11-14 | 7.52 | 7.64 | 7.51 | 7.52 | -0.79% | 0.83 | 1.77% |
| 2025-11-13 | 7.52 | 7.59 | 7.47 | 7.58 | +1.07% | 0.77 | 1.64% |
| 2025-11-12 | 7.78 | 7.78 | 7.49 | 7.50 | -3.60% | 1.48 | 3.14% |
| 2025-11-11 | 7.76 | 7.85 | 7.75 | 7.78 | +0.26% | 1.23 | 2.53% |
| 2025-11-10 | 7.77 | 7.80 | 7.67 | 7.76 | -0.13% | 1.21 | 2.52% |
| 2025-11-07 | 7.89 | 7.89 | 7.77 | 7.77 | -1.65% | 1.38 | 2.84% |
| 2025-11-06 | 7.69 | 7.94 | 7.61 | 7.90 | +2.73% | 2.49 | 5.13% |
| 2025-11-05 | 7.61 | 7.72 | 7.55 | 7.69 | +0.13% | 1.16 | 2.44% |
| 2025-11-04 | 7.85 | 7.85 | 7.65 | 7.68 | -1.54% | 1.25 | 2.61% |
| 2025-11-03 | 7.66 | 7.80 | 7.65 | 7.80 | +0.91% | 1.20 | 2.49% |
| 2025-10-31 | 7.63 | 7.85 | 7.61 | 7.73 | +0.65% | 1.50 | 3.13% |
| 2025-10-30 | 7.97 | 8.02 | 7.65 | 7.68 | -4.36% | 2.39 | 4.90% |
| 2025-10-29 | 8.11 | 8.14 | 7.92 | 8.03 | -2.43% | 2.80 | 5.63% |
| 2025-10-28 | 7.89 | 8.36 | 7.75 | 8.23 | +4.18% | 5.01 | 10.05% |
| 2025-10-27 | 7.88 | 7.96 | 7.85 | 7.90 | +0.25% | 2.76 | 5.62% |
| 2025-10-24 | 8.07 | 8.09 | 7.83 | 7.88 | -3.19% | 3.58 | 7.29% |