通化东宝
SH600867 前复权 MAIN
7.86
+0.18
(+2.34%)
今开
7.69
最高
7.88
最低
7.67
昨收
7.68
振幅
2.73%
成交量
2,020.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
7.77
MA10
7.81
MA20
7.88
MA60
8.13
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.69 | 7.88 | 7.67 | 7.86 | 2,021万 |
| 2 | 2026-09-29 | 7.73 | 7.78 | 7.66 | 7.68 | 1,073万 |
| 3 | 2026-09-28 | 7.73 | 7.78 | 7.69 | 7.73 | 1,110万 |
| 4 | 2026-09-24 | 7.79 | 7.87 | 7.72 | 7.73 | 1,042万 |
| 5 | 2026-09-23 | 7.91 | 7.98 | 7.83 | 7.85 | 1,059万 |
| 6 | 2026-09-22 | 7.96 | 7.97 | 7.86 | 7.87 | 1,582万 |
| 7 | 2026-09-21 | 7.85 | 7.98 | 7.85 | 7.96 | 1,623万 |
| 8 | 2026-09-18 | 7.81 | 7.92 | 7.81 | 7.85 | 1,003万 |
| 9 | 2026-09-17 | 7.73 | 7.85 | 7.72 | 7.82 | 885万 |
| 10 | 2026-09-16 | 7.72 | 7.78 | 7.68 | 7.76 | 1,209万 |
| 11 | 2026-09-15 | 7.81 | 7.85 | 7.74 | 7.76 | 756万 |
| 12 | 2026-09-14 | 7.72 | 7.82 | 7.70 | 7.81 | 1,125万 |