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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.39 | 8.53 | 7.86 | 8.14 | -4.35% | 5.24 | 10.41% |
| 2025-10-22 | 8.73 | 8.80 | 8.45 | 8.51 | -6.79% | 6.92 | 12.96% |
| 2025-10-21 | 8.20 | 9.13 | 8.16 | 9.13 | +10.00% | 7.97 | 14.84% |
| 2025-10-20 | 8.45 | 8.79 | 8.12 | 8.30 | +1.97% | 9.86 | 18.97% |
| 2025-10-17 | 7.40 | 8.14 | 7.28 | 8.14 | +10.00% | 6.29 | 12.67% |
| 2025-10-16 | 7.66 | 7.70 | 7.37 | 7.40 | -4.15% | 1.95 | 4.18% |
| 2025-10-15 | 7.54 | 7.75 | 7.43 | 7.72 | +2.25% | 2.31 | 4.88% |
| 2025-10-14 | 7.40 | 7.66 | 7.40 | 7.55 | +2.03% | 2.18 | 4.66% |
| 2025-10-13 | 7.12 | 7.43 | 6.98 | 7.40 | -0.94% | 1.89 | 4.20% |
| 2025-10-10 | 7.41 | 7.70 | 7.36 | 7.47 | +0.67% | 2.18 | 4.68% |
| 2025-10-09 | 7.44 | 7.49 | 7.28 | 7.42 | 0.00% | 1.99 | 4.33% |
| 2025-09-30 | 7.47 | 7.52 | 7.30 | 7.42 | -1.33% | 2.21 | 4.79% |
| 2025-09-29 | 7.58 | 7.70 | 7.40 | 7.52 | -1.18% | 3.31 | 7.11% |
| 2025-09-26 | 7.25 | 7.76 | 7.18 | 7.61 | +4.53% | 4.75 | 10.16% |
| 2025-09-25 | 7.21 | 7.55 | 7.17 | 7.28 | +0.41% | 2.66 | 5.82% |
| 2025-09-24 | 7.23 | 7.25 | 7.06 | 7.25 | +0.55% | 2.44 | 5.47% |
| 2025-09-23 | 7.05 | 7.30 | 6.79 | 7.21 | +3.00% | 3.72 | 8.43% |
| 2025-09-22 | 7.00 | 7.10 | 6.91 | 7.00 | 0.00% | 1.39 | 3.20% |
| 2025-09-19 | 7.12 | 7.17 | 6.96 | 7.00 | -2.23% | 1.40 | 3.20% |
| 2025-09-18 | 7.30 | 7.39 | 7.10 | 7.16 | -1.92% | 3.32 | 7.35% |