东百集团
SH600693 前复权 MAIN
9.32
+0.20
(+2.19%)
今开
9.30
最高
9.40
最低
9.05
昨收
9.12
振幅
3.84%
成交量
3,441.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.38
MA10
9.43
MA20
9.97
MA60
9.23
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.30 | 9.40 | 9.05 | 9.32 | 3,442万 |
| 2 | 2026-09-29 | 9.23 | 9.46 | 9.11 | 9.12 | 3,763万 |
| 3 | 2026-09-28 | 9.45 | 9.52 | 9.17 | 9.29 | 5,392万 |
| 4 | 2026-09-24 | 9.52 | 9.84 | 9.30 | 9.72 | 6,986万 |
| 5 | 2026-09-23 | 9.67 | 9.76 | 9.43 | 9.46 | 4,571万 |
| 6 | 2026-09-22 | 9.86 | 9.97 | 9.63 | 9.78 | 6,236万 |
| 7 | 2026-09-21 | 9.31 | 10.00 | 9.31 | 9.93 | 7,492万 |
| 8 | 2026-09-18 | 9.16 | 9.64 | 9.01 | 9.45 | 7,625万 |
| 9 | 2026-09-17 | 9.06 | 9.20 | 8.89 | 9.12 | 5,447万 |
| 10 | 2026-09-16 | 8.82 | 9.20 | 8.67 | 9.06 | 6,323万 |
| 11 | 2026-09-15 | 9.57 | 9.61 | 8.91 | 8.91 | 7,726万 |
| 12 | 2026-09-14 | 9.67 | 10.36 | 9.45 | 9.56 | 9,279万 |