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 |
|---|
| 2025-09-15 | 5.66 | 5.74 | 0.00 | 0.00% | 5.60 | 5.90 | 701114 | 40396.34 | 8.31% |
| 2025-09-12 | 5.22 | 5.74 | 0.52 | 9.96% | 5.18 | 5.74 | 781160 | 44018.53 | 9.25% |
| 2025-09-11 | 5.17 | 5.22 | 0.07 | 1.36% | 5.05 | 5.35 | 369813 | 19307.07 | 4.38% |
| 2025-09-10 | 4.93 | 5.15 | 0.23 | 4.67% | 4.92 | 5.19 | 351695 | 17847.45 | 4.17% |
| 2025-09-09 | 5.05 | 4.92 | -0.16 | -3.15% | 4.88 | 5.07 | 269924 | 13363.86 | 3.20% |
| 2025-09-08 | 4.94 | 5.08 | 0.15 | 3.04% | 4.90 | 5.20 | 497995 | 25258.45 | 5.90% |
| 2025-09-05 | 4.85 | 4.93 | 0.16 | 3.35% | 4.76 | 4.96 | 373711 | 18129.96 | 4.43% |
| 2025-09-04 | 4.74 | 4.77 | 0.03 | 0.63% | 4.66 | 4.88 | 307977 | 14663.96 | 3.65% |
| 2025-09-03 | 4.68 | 4.74 | 0.06 | 1.28% | 4.64 | 4.80 | 288605 | 13646.98 | 3.42% |
| 2025-09-02 | 4.72 | 4.68 | -0.06 | -1.27% | 4.62 | 4.75 | 193482 | 9028.51 | 2.29% |
| 2025-09-01 | 4.63 | 4.74 | 0.13 | 2.82% | 4.59 | 4.81 | 284473 | 13476.45 | 3.37% |
| 2025-08-29 | 4.66 | 4.61 | -0.07 | -1.50% | 4.59 | 4.73 | 207917 | 9651.35 | 2.46% |
| 2025-08-28 | 4.85 | 4.68 | -0.15 | -3.11% | 4.53 | 4.86 | 443298 | 20675.62 | 5.25% |
| 2025-08-27 | 4.58 | 4.83 | 0.24 | 5.23% | 4.55 | 4.95 | 522337 | 24983.62 | 6.19% |
| 2025-08-26 | 4.51 | 4.59 | 0.07 | 1.55% | 4.47 | 4.65 | 218523 | 10007.53 | 2.59% |
| 2025-08-25 | 4.51 | 4.52 | 0.01 | 0.22% | 4.48 | 4.59 | 208175 | 9421.13 | 2.47% |
| 2025-08-22 | 4.55 | 4.51 | -0.03 | -0.66% | 4.45 | 4.62 | 196031 | 8853.71 | 2.32% |
| 2025-08-21 | 4.47 | 4.54 | 0.07 | 1.57% | 4.45 | 4.55 | 148241 | 6680.50 | 1.76% |
| 2025-08-20 | 4.45 | 4.47 | 0.02 | 0.45% | 4.41 | 4.47 | 105929 | 4701.88 | 1.25% |
| 2025-08-19 | 4.48 | 4.45 | -0.03 | -0.67% | 4.44 | 4.52 | 144389 | 6465.51 | 1.71% |
| 2025-08-18 | 4.58 | 4.48 | -0.08 | -1.75% | 4.45 | 4.59 | 212377 | 9585.38 | 2.52% |
| 2025-08-15 | 4.51 | 4.56 | 0.07 | 1.56% | 4.48 | 4.63 | 130377 | 5923.61 | 1.54% |
| 2025-08-14 | 4.75 | 4.49 | -0.22 | -4.67% | 4.47 | 4.76 | 232385 | 10697.31 | 2.75% |
| 2025-08-13 | 4.56 | 4.71 | 0.17 | 3.74% | 4.52 | 4.78 | 289978 | 13595.36 | 3.43% |
| 2025-08-12 | 4.59 | 4.54 | -0.05 | -1.09% | 4.52 | 4.60 | 94190 | 4277.92 | 1.12% |
| 2025-08-11 | 4.54 | 4.59 | 0.01 | 0.22% | 4.52 | 4.62 | 101818 | 4656.28 | 1.21% |
| 2025-08-08 | 4.57 | 4.58 | 0.00 | 0.00% | 4.54 | 4.62 | 110585 | 5066.81 | 1.31% |
| 2025-08-07 | 4.58 | 4.58 | 0.00 | 0.00% | 4.48 | 4.61 | 142889 | 6480.56 | 1.69% |
| 2025-08-06 | 4.64 | 4.58 | -0.07 | -1.51% | 4.56 | 4.67 | 167605 | 7700.40 | 1.99% |
| 2025-08-05 | 4.46 | 4.65 | 0.20 | 4.49% | 4.45 | 4.74 | 336372 | 15527.15 | 3.98% |
| 2025-08-04 | 4.43 | 4.45 | 0.01 | 0.23% | 4.39 | 4.54 | 158037 | 7047.32 | 1.87% |
| 2025-08-01 | 4.26 | 4.44 | 0.19 | 4.47% | 4.26 | 4.55 | 217762 | 9598.46 | 2.58% |
| 2025-07-31 | 4.34 | 4.25 | -0.10 | -2.30% | 4.24 | 4.34 | 70658 | 3027.08 | 0.84% |
| 2025-07-30 | 4.32 | 4.35 | 0.02 | 0.46% | 4.29 | 4.36 | 101407 | 4390.18 | 1.20% |
| 2025-07-29 | 4.36 | 4.33 | -0.03 | -0.69% | 4.22 | 4.38 | 104617 | 4498.69 | 1.24% |
| 2025-07-28 | 4.40 | 4.36 | -0.05 | -1.13% | 4.34 | 4.43 | 115031 | 5024.38 | 1.36% |
| 2025-07-25 | 4.43 | 4.41 | -0.03 | -0.68% | 4.38 | 4.45 | 103838 | 4579.32 | 1.23% |
| 2025-07-24 | 4.39 | 4.44 | 0.04 | 0.91% | 4.38 | 4.47 | 110559 | 4895.43 | 1.31% |
| 2025-07-23 | 4.42 | 4.40 | -0.02 | -0.45% | 4.39 | 4.48 | 87973 | 3888.83 | 1.04% |
| 2025-07-22 | 4.46 | 4.42 | -0.04 | -0.90% | 4.38 | 4.47 | 101502 | 4480.07 | 1.20% |
| 2025-07-21 | 4.40 | 4.46 | 0.02 | 0.45% | 4.38 | 4.50 | 106895 | 4768.51 | 1.27% |
| 2025-07-18 | 4.54 | 4.44 | -0.10 | -2.20% | 4.40 | 4.56 | 193503 | 8596.29 | 2.29% |
| 2025-07-17 | 4.49 | 4.54 | 0.05 | 1.11% | 4.40 | 4.64 | 205468 | 9254.95 | 2.43% |
| 2025-07-16 | 4.42 | 4.49 | 0.10 | 2.28% | 4.36 | 4.51 | 151038 | 6721.86 | 1.79% |
| 2025-07-15 | 4.52 | 4.39 | -0.13 | -2.88% | 4.35 | 4.54 | 174604 | 7690.65 | 2.07% |
| 2025-07-14 | 4.56 | 4.52 | 0.03 | 0.67% | 4.50 | 4.63 | 240254 | 10929.66 | 2.85% |
| 2025-07-11 | 4.74 | 4.49 | -0.30 | -6.26% | 4.47 | 4.76 | 517101 | 23563.11 | 6.13% |
| 2025-07-10 | 4.74 | 4.79 | 0.03 | 0.63% | 4.71 | 5.08 | 660555 | 32323.27 | 7.82% |
| 2025-07-09 | 4.59 | 4.76 | 0.15 | 3.25% | 4.57 | 4.79 | 330994 | 15540.11 | 3.92% |
| 2025-07-08 | 4.51 | 4.61 | 0.11 | 2.44% | 4.47 | 4.64 | 170228 | 7774.48 | 2.02% |
| 2025-07-07 | 4.40 | 4.50 | 0.09 | 2.04% | 4.39 | 4.53 | 83304 | 3740.12 | 0.99% |
| 2025-07-04 | 4.47 | 4.41 | -0.10 | -2.22% | 4.40 | 4.51 | 83306 | 3704.42 | 0.99% |
| 2025-07-03 | 4.48 | 4.51 | 0.03 | 0.67% | 4.40 | 4.55 | 110115 | 4908.24 | 1.30% |
| 2025-07-02 | 4.53 | 4.48 | -0.01 | -0.22% | 4.43 | 4.56 | 117768 | 5284.10 | 1.40% |
| 2025-07-01 | 4.60 | 4.49 | -0.11 | -2.39% | 4.47 | 4.66 | 154642 | 7034.27 | 1.83% |
| 2025-06-30 | 4.33 | 4.60 | 0.24 | 5.50% | 4.33 | 4.65 | 301275 | 13690.14 | 3.57% |
| 2025-06-27 | 4.39 | 4.36 | -0.02 | -0.46% | 4.34 | 4.45 | 100264 | 4393.62 | 1.19% |
| 2025-06-26 | 4.32 | 4.38 | 0.05 | 1.15% | 4.30 | 4.40 | 122281 | 5328.07 | 1.45% |
| 2025-06-25 | 4.38 | 4.33 | -0.02 | -0.46% | 4.27 | 4.42 | 121735 | 5272.80 | 1.44% |
| 2025-06-24 | 4.14 | 4.35 | 0.23 | 5.58% | 4.12 | 4.40 | 194899 | 8365.83 | 2.31% |
| 2025-06-23 | 4.05 | 4.12 | 0.09 | 2.23% | 4.01 | 4.12 | 36089 | 1472.39 | 0.43% |
| 2025-06-20 | 4.13 | 4.03 | -0.07 | -1.71% | 4.02 | 4.13 | 41550 | 1687.18 | 0.49% |
| 2025-06-19 | 4.17 | 4.10 | -0.08 | -1.91% | 4.06 | 4.17 | 62725 | 2573.32 | 0.74% |
| 2025-06-18 | 4.20 | 4.18 | -0.05 | -1.18% | 4.15 | 4.22 | 55830 | 2329.23 | 0.66% |
| 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% |
上证大盘股票行情在线 K线走势图
