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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.27 | 7.53 | 7.20 | 7.30 | +1.96% | 4.47 | 9.81% |
| 2025-09-16 | 6.78 | 7.26 | 6.77 | 7.16 | +5.92% | 3.83 | 8.68% |
| 2025-09-15 | 6.83 | 6.85 | 6.74 | 6.76 | -0.73% | 0.63 | 1.49% |
| 2025-09-12 | 6.96 | 6.96 | 6.80 | 6.81 | -2.01% | 1.00 | 2.36% |
| 2025-09-11 | 6.88 | 6.95 | 6.76 | 6.95 | +1.02% | 0.83 | 1.95% |
| 2025-09-10 | 6.94 | 6.94 | 6.83 | 6.88 | -0.58% | 0.73 | 1.70% |
| 2025-09-09 | 7.00 | 7.00 | 6.89 | 6.92 | -1.14% | 0.92 | 2.13% |
| 2025-09-08 | 6.87 | 7.04 | 6.80 | 7.00 | +2.49% | 1.41 | 3.24% |
| 2025-09-05 | 6.70 | 6.83 | 6.59 | 6.83 | +2.86% | 1.10 | 2.63% |
| 2025-09-04 | 6.59 | 6.73 | 6.57 | 6.64 | +1.07% | 1.01 | 2.44% |
| 2025-09-03 | 6.82 | 6.84 | 6.55 | 6.57 | -3.24% | 1.07 | 2.59% |
| 2025-09-02 | 6.85 | 6.88 | 6.59 | 6.79 | -0.59% | 1.68 | 4.02% |
| 2025-09-01 | 6.79 | 6.88 | 6.75 | 6.83 | +0.59% | 0.96 | 2.25% |
| 2025-08-29 | 6.86 | 6.87 | 6.76 | 6.79 | -1.02% | 0.91 | 2.16% |
| 2025-08-28 | 6.94 | 7.01 | 6.59 | 6.86 | -0.58% | 1.82 | 4.30% |
| 2025-08-27 | 7.07 | 7.22 | 6.89 | 6.90 | -2.40% | 2.65 | 6.03% |
| 2025-08-26 | 7.00 | 7.09 | 6.94 | 7.07 | +1.14% | 1.56 | 3.57% |
| 2025-08-25 | 7.10 | 7.12 | 6.94 | 6.99 | -1.27% | 2.24 | 5.13% |
| 2025-08-22 | 7.40 | 7.40 | 7.02 | 7.08 | -3.54% | 2.84 | 6.42% |
| 2025-08-21 | 7.41 | 7.45 | 7.31 | 7.34 | -1.21% | 1.48 | 3.24% |