东望时代(600052)股票行情
东望时代(600052)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 4.23 | 4.23 | 0.00 | 0.00% | 4.18 | 4.31 | 60299 | 2549.01 | 0.71% |
| 2025-06-16 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.25 | 55291 | 2330.88 | 0.65% |
| 2025-06-13 | 4.25 | 4.19 | -0.10 | -2.33% | 4.17 | 4.29 | 57920 | 2432.91 | 0.69% |
| 2025-06-12 | 4.30 | 4.29 | -0.04 | -0.92% | 4.20 | 4.34 | 80889 | 3448.41 | 0.96% |
| 2025-06-11 | 4.31 | 4.33 | 0.03 | 0.70% | 4.27 | 4.38 | 73354 | 3170.78 | 0.87% |
| 2025-06-10 | 4.40 | 4.30 | -0.08 | -1.83% | 4.24 | 4.40 | 75412 | 3253.19 | 0.89% |
| 2025-06-09 | 4.29 | 4.38 | 0.08 | 1.86% | 4.23 | 4.42 | 119218 | 5194.00 | 1.41% |
| 2025-06-06 | 4.17 | 4.30 | 0.13 | 3.12% | 4.12 | 4.30 | 70152 | 2949.51 | 0.83% |
| 2025-06-05 | 4.17 | 4.17 | 0.00 | 0.00% | 4.12 | 4.19 | 52851 | 2193.38 | 0.63% |
| 2025-06-04 | 4.16 | 4.17 | 0.01 | 0.24% | 4.14 | 4.21 | 65172 | 2716.88 | 0.77% |
| 2025-06-03 | 4.18 | 4.16 | -0.03 | -0.72% | 4.14 | 4.25 | 45659 | 1909.96 | 0.54% |
| 2025-05-30 | 4.21 | 4.19 | -0.06 | -1.41% | 4.18 | 4.27 | 44604 | 1880.72 | 0.53% |
| 2025-05-29 | 4.21 | 4.25 | 0.01 | 0.24% | 4.20 | 4.29 | 62917 | 2678.13 | 0.75% |
| 2025-05-28 | 4.30 | 4.24 | -0.07 | -1.62% | 4.20 | 4.32 | 72377 | 3072.33 | 0.86% |
| 2025-05-27 | 4.18 | 4.31 | 0.14 | 3.36% | 4.17 | 4.46 | 148497 | 6420.37 | 1.76% |
| 2025-05-26 | 4.16 | 4.17 | 0.01 | 0.24% | 4.12 | 4.22 | 63357 | 2637.43 | 0.75% |
| 2025-05-23 | 4.29 | 4.16 | -0.12 | -2.80% | 4.15 | 4.29 | 83064 | 3502.59 | 0.98% |
| 2025-05-22 | 4.38 | 4.28 | -0.13 | -2.95% | 4.27 | 4.42 | 99319 | 4301.62 | 1.18% |
| 2025-05-21 | 4.38 | 4.41 | 0.03 | 0.68% | 4.31 | 4.55 | 177109 | 7863.10 | 2.10% |
| 2025-05-20 | 4.25 | 4.38 | 0.11 | 2.58% | 4.22 | 4.48 | 127861 | 5556.05 | 1.51% |
| 2025-05-19 | 4.19 | 4.27 | 0.09 | 2.15% | 4.16 | 4.28 | 57305 | 2431.89 | 0.68% |
| 2025-05-16 | 4.14 | 4.18 | 0.04 | 0.97% | 4.11 | 4.19 | 41287 | 1719.36 | 0.49% |
| 2025-05-15 | 4.16 | 4.14 | -0.02 | -0.48% | 4.10 | 4.18 | 37982 | 1571.37 | 0.45% |
| 2025-05-14 | 4.15 | 4.16 | 0.00 | 0.00% | 4.11 | 4.18 | 63068 | 2609.95 | 0.75% |
| 2025-05-13 | 4.21 | 4.16 | 0.01 | 0.24% | 4.15 | 4.36 | 84211 | 3559.51 | 1.00% |
| 2025-05-12 | 4.21 | 4.15 | -0.02 | -0.48% | 4.12 | 4.21 | 33503 | 1393.21 | 0.40% |
| 2025-05-09 | 4.23 | 4.17 | -0.05 | -1.18% | 4.15 | 4.25 | 34430 | 1439.74 | 0.41% |
| 2025-05-08 | 4.19 | 4.22 | 0.03 | 0.72% | 4.17 | 4.23 | 34447 | 1449.41 | 0.41% |
| 2025-05-07 | 4.21 | 4.19 | 0.03 | 0.72% | 4.15 | 4.25 | 48582 | 2040.62 | 0.58% |
| 2025-05-06 | 4.09 | 4.16 | 0.08 | 1.96% | 4.09 | 4.17 | 51229 | 2118.32 | 0.61% |
| 2025-04-30 | 4.05 | 4.08 | 0.03 | 0.74% | 4.05 | 4.16 | 48053 | 1979.22 | 0.57% |
| 2025-04-29 | 3.97 | 4.05 | 0.06 | 1.50% | 3.95 | 4.12 | 68128 | 2763.96 | 0.81% |
| 2025-04-28 | 4.10 | 3.99 | -0.11 | -2.68% | 3.96 | 4.10 | 43166 | 1728.94 | 0.51% |
| 2025-04-25 | 4.05 | 4.10 | 0.05 | 1.23% | 4.03 | 4.13 | 38453 | 1573.01 | 0.46% |
| 2025-04-24 | 4.08 | 4.05 | -0.03 | -0.74% | 4.01 | 4.10 | 38478 | 1559.72 | 0.46% |
| 2025-04-23 | 4.13 | 4.08 | -0.05 | -1.21% | 4.07 | 4.15 | 37766 | 1546.85 | 0.45% |
| 2025-04-22 | 4.13 | 4.13 | 0.02 | 0.49% | 4.10 | 4.26 | 77656 | 3227.28 | 0.92% |
| 2025-04-21 | 4.10 | 4.11 | 0.02 | 0.49% | 4.05 | 4.14 | 37076 | 1519.87 | 0.44% |
| 2025-04-18 | 4.10 | 4.09 | 0.01 | 0.25% | 4.00 | 4.10 | 33698 | 1364.78 | 0.40% |
| 2025-04-17 | 3.99 | 4.08 | 0.06 | 1.49% | 3.99 | 4.14 | 47307 | 1929.89 | 0.56% |
| 2025-04-16 | 4.12 | 4.02 | -0.10 | -2.43% | 3.96 | 4.12 | 46308 | 1862.21 | 0.55% |
| 2025-04-15 | 4.14 | 4.12 | -0.04 | -0.96% | 4.07 | 4.20 | 45048 | 1853.70 | 0.53% |
| 2025-04-14 | 4.05 | 4.16 | 0.14 | 3.48% | 4.03 | 4.23 | 79113 | 3283.00 | 0.94% |
| 2025-04-11 | 3.96 | 4.02 | 0.06 | 1.52% | 3.92 | 4.13 | 69338 | 2801.03 | 0.82% |
| 2025-04-10 | 3.84 | 3.96 | 0.15 | 3.94% | 3.84 | 3.99 | 86365 | 3396.47 | 1.02% |
| 2025-04-09 | 3.79 | 3.81 | 0.00 | 0.00% | 3.52 | 3.83 | 116153 | 4285.68 | 1.38% |
| 2025-04-08 | 3.88 | 3.81 | -0.13 | -3.30% | 3.70 | 3.89 | 108997 | 4138.89 | 1.29% |
| 2025-04-07 | 4.21 | 3.94 | -0.44 | -10.05% | 3.94 | 4.29 | 79018 | 3158.11 | 0.94% |
| 2025-04-03 | 4.37 | 4.38 | 0.05 | 1.15% | 4.30 | 4.40 | 43409 | 1893.09 | 0.51% |
| 2025-04-02 | 4.38 | 4.33 | -0.03 | -0.69% | 4.31 | 4.40 | 32784 | 1427.81 | 0.39% |
| 2025-04-01 | 4.30 | 4.36 | 0.06 | 1.40% | 4.29 | 4.39 | 31819 | 1385.87 | 0.38% |
| 2025-03-31 | 4.39 | 4.30 | -0.08 | -1.83% | 4.25 | 4.39 | 50256 | 2161.13 | 0.60% |
| 2025-03-28 | 4.43 | 4.38 | -0.05 | -1.13% | 4.36 | 4.44 | 32016 | 1407.17 | 0.38% |
| 2025-03-27 | 4.44 | 4.43 | -0.03 | -0.67% | 4.38 | 4.51 | 42333 | 1884.31 | 0.50% |
| 2025-03-26 | 4.35 | 4.46 | 0.08 | 1.83% | 4.35 | 4.46 | 39741 | 1762.13 | 0.47% |
| 2025-03-25 | 4.34 | 4.38 | 0.05 | 1.15% | 4.28 | 4.39 | 46393 | 2011.57 | 0.55% |
| 2025-03-24 | 4.45 | 4.33 | -0.12 | -2.70% | 4.25 | 4.47 | 74710 | 3236.70 | 0.88% |
| 2025-03-21 | 4.49 | 4.45 | -0.05 | -1.11% | 4.44 | 4.54 | 63577 | 2847.10 | 0.75% |
| 2025-03-20 | 4.51 | 4.50 | 0.01 | 0.22% | 4.49 | 4.53 | 35306 | 1592.31 | 0.42% |
| 2025-03-19 | 4.57 | 4.49 | -0.05 | -1.10% | 4.48 | 4.57 | 42730 | 1921.57 | 0.51% |
| 2025-03-18 | 4.58 | 4.54 | -0.03 | -0.66% | 4.51 | 4.59 | 51938 | 2360.80 | 0.62% |
| 2025-03-17 | 4.62 | 4.57 | -0.03 | -0.65% | 4.55 | 4.65 | 48555 | 2231.84 | 0.58% |
| 2025-03-14 | 4.48 | 4.60 | 0.10 | 2.22% | 4.45 | 4.61 | 71008 | 3220.71 | 0.84% |
| 2025-03-13 | 4.59 | 4.50 | -0.11 | -2.39% | 4.43 | 4.61 | 101323 | 4563.85 | 1.20% |
| 2025-03-12 | 4.62 | 4.61 | -0.01 | -0.22% | 4.57 | 4.67 | 65860 | 3043.88 | 0.78% |
| 2025-03-11 | 4.62 | 4.62 | -0.04 | -0.86% | 4.56 | 4.68 | 85589 | 3941.36 | 1.01% |
| 2025-03-10 | 4.56 | 4.66 | 0.10 | 2.19% | 4.55 | 4.67 | 79149 | 3651.30 | 0.94% |
| 2025-03-07 | 4.64 | 4.56 | -0.11 | -2.36% | 4.55 | 4.66 | 75221 | 3444.53 | 0.89% |
| 2025-03-06 | 4.67 | 4.67 | 0.03 | 0.65% | 4.61 | 4.73 | 117682 | 5491.87 | 1.39% |
| 2025-03-05 | 4.68 | 4.64 | -0.07 | -1.49% | 4.55 | 4.71 | 104227 | 4800.33 | 1.23% |
| 2025-03-04 | 4.63 | 4.71 | 0.02 | 0.43% | 4.60 | 4.71 | 100464 | 4670.72 | 1.19% |
| 2025-03-03 | 4.99 | 4.69 | -0.25 | -5.06% | 4.65 | 5.02 | 225238 | 10722.73 | 2.67% |
| 2025-02-28 | 4.77 | 4.94 | 0.13 | 2.70% | 4.70 | 5.05 | 285991 | 14067.57 | 3.39% |
| 2025-02-27 | 4.81 | 4.81 | 0.00 | 0.00% | 4.71 | 4.90 | 153056 | 7346.67 | 1.81% |
| 2025-02-26 | 4.72 | 4.81 | -0.04 | -0.82% | 4.72 | 4.86 | 170818 | 8187.40 | 2.02% |
| 2025-02-25 | 4.59 | 4.85 | 0.29 | 6.36% | 4.54 | 5.02 | 326602 | 15892.66 | 3.87% |
| 2025-02-24 | 4.49 | 4.56 | 0.05 | 1.11% | 4.49 | 4.60 | 48710 | 2213.81 | 0.58% |
| 2025-02-21 | 4.53 | 4.51 | -0.05 | -1.10% | 4.49 | 4.58 | 58767 | 2657.67 | 0.70% |
| 2025-02-20 | 4.53 | 4.56 | -0.01 | -0.22% | 4.53 | 4.59 | 46688 | 2128.16 | 0.55% |
| 2025-02-19 | 4.50 | 4.57 | 0.04 | 0.88% | 4.50 | 4.57 | 46872 | 2121.82 | 0.56% |
上证大盘股票行情在线 K线走势图
