东望时代(600052)股票行情 东望时代股票行情 600052股票行情_爱股网
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 |
|---|
| 2025-10-24 | 5.14 | 5.10 | -0.04 | -0.78% | 5.07 | 5.18 | 138036 | 7058.31 | 1.64% |
| 2025-10-23 | 5.16 | 5.14 | -0.03 | -0.58% | 5.08 | 5.19 | 122368 | 6258.23 | 1.45% |
| 2025-10-22 | 5.21 | 5.17 | -0.06 | -1.15% | 5.15 | 5.23 | 106949 | 5545.67 | 1.27% |
| 2025-10-21 | 5.12 | 5.23 | 0.13 | 2.55% | 5.07 | 5.25 | 137131 | 7120.65 | 1.62% |
| 2025-10-20 | 5.12 | 5.10 | 0.00 | 0.00% | 5.08 | 5.18 | 106625 | 5461.44 | 1.26% |
| 2025-10-17 | 5.19 | 5.10 | -0.09 | -1.73% | 5.08 | 5.21 | 193011 | 9915.01 | 2.29% |
| 2025-10-16 | 5.22 | 5.19 | -0.06 | -1.14% | 5.16 | 5.31 | 153663 | 8028.57 | 1.82% |
| 2025-10-15 | 5.21 | 5.25 | 0.03 | 0.57% | 5.14 | 5.27 | 116785 | 6100.30 | 1.38% |
| 2025-10-14 | 5.24 | 5.22 | -0.04 | -0.76% | 5.12 | 5.31 | 222899 | 11624.93 | 2.64% |
| 2025-10-13 | 5.14 | 5.26 | -0.05 | -0.94% | 4.97 | 5.27 | 246097 | 12705.82 | 2.92% |
| 2025-10-10 | 5.27 | 5.31 | 0.04 | 0.76% | 5.27 | 5.46 | 261657 | 14006.31 | 3.10% |
| 2025-10-09 | 5.43 | 5.27 | -0.11 | -2.04% | 5.20 | 5.45 | 280821 | 14814.95 | 3.33% |
| 2025-09-30 | 5.55 | 5.38 | -0.17 | -3.06% | 5.35 | 5.62 | 340473 | 18512.77 | 4.03% |
| 2025-09-29 | 5.28 | 5.55 | 0.28 | 5.31% | 5.19 | 5.72 | 491451 | 27049.07 | 5.82% |
| 2025-09-26 | 5.21 | 5.27 | 0.05 | 0.96% | 5.15 | 5.38 | 176401 | 9323.92 | 2.09% |
| 2025-09-25 | 5.28 | 5.22 | -0.06 | -1.14% | 5.19 | 5.36 | 177861 | 9344.50 | 2.11% |
| 2025-09-24 | 5.31 | 5.28 | -0.02 | -0.38% | 5.25 | 5.39 | 184640 | 9809.18 | 2.19% |
| 2025-09-23 | 5.48 | 5.30 | -0.23 | -4.16% | 5.16 | 5.53 | 345465 | 18243.52 | 4.09% |
| 2025-09-22 | 5.38 | 5.53 | 0.15 | 2.79% | 5.35 | 5.68 | 385863 | 21418.12 | 4.57% |
| 2025-09-19 | 5.38 | 5.38 | 0.04 | 0.75% | 5.26 | 5.43 | 292569 | 15674.70 | 3.47% |
| 2025-09-18 | 5.50 | 5.34 | -0.14 | -2.55% | 5.30 | 5.57 | 370009 | 20153.00 | 4.38% |
| 2025-09-17 | 5.63 | 5.48 | -0.18 | -3.18% | 5.46 | 5.66 | 412614 | 22821.95 | 4.89% |
| 2025-09-16 | 5.78 | 5.66 | -0.08 | -1.39% | 5.55 | 5.78 | 459199 | 25931.33 | 5.44% |
| 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% |
上证大盘股票行情在线 K线走势图
东望时代(600052)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
