东贝集团(601956)股票行情 东贝集团股票行情 601956股票行情_爱股网
东贝集团(601956)股票行情
东贝集团(601956)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 |
|---|
| 2025-10-27 | 7.88 | 7.90 | 0.02 | 0.25% | 7.85 | 7.96 | 349261 | 27573.77 | 5.62% |
| 2025-10-24 | 8.07 | 7.88 | -0.26 | -3.19% | 7.83 | 8.09 | 453304 | 35794.59 | 7.29% |
| 2025-10-23 | 8.39 | 8.14 | -0.37 | -4.35% | 7.86 | 8.53 | 646906 | 52436.28 | 10.41% |
| 2025-10-22 | 8.73 | 8.51 | -0.62 | -6.79% | 8.45 | 8.80 | 805327 | 69215.87 | 12.96% |
| 2025-10-21 | 8.20 | 9.13 | 0.83 | 10.00% | 8.16 | 9.13 | 922596 | 79675.66 | 14.84% |
| 2025-10-20 | 8.45 | 8.30 | 0.16 | 1.97% | 8.12 | 8.79 | 1179023 | 98608.68 | 18.97% |
| 2025-10-17 | 7.40 | 8.14 | 0.74 | 10.00% | 7.28 | 8.14 | 787556 | 62899.64 | 12.67% |
| 2025-10-16 | 7.66 | 7.40 | -0.32 | -4.15% | 7.37 | 7.70 | 260084 | 19482.08 | 4.18% |
| 2025-10-15 | 7.54 | 7.72 | 0.17 | 2.25% | 7.43 | 7.75 | 303545 | 23124.44 | 4.88% |
| 2025-10-14 | 7.40 | 7.55 | 0.15 | 2.03% | 7.40 | 7.66 | 289915 | 21845.61 | 4.66% |
| 2025-10-13 | 7.12 | 7.40 | -0.07 | -0.94% | 6.98 | 7.43 | 260820 | 18891.93 | 4.20% |
| 2025-10-10 | 7.41 | 7.47 | 0.05 | 0.67% | 7.36 | 7.70 | 290650 | 21826.62 | 4.68% |
| 2025-10-09 | 7.44 | 7.42 | 0.00 | 0.00% | 7.28 | 7.49 | 269334 | 19872.11 | 4.33% |
| 2025-09-30 | 7.47 | 7.42 | -0.10 | -1.33% | 7.30 | 7.52 | 297470 | 22095.11 | 4.79% |
| 2025-09-29 | 7.58 | 7.52 | -0.09 | -1.18% | 7.40 | 7.70 | 442195 | 33142.29 | 7.11% |
| 2025-09-26 | 7.25 | 7.61 | 0.33 | 4.53% | 7.18 | 7.76 | 631795 | 47544.06 | 10.16% |
| 2025-09-25 | 7.21 | 7.28 | 0.03 | 0.41% | 7.17 | 7.55 | 361759 | 26571.54 | 5.82% |
| 2025-09-24 | 7.23 | 7.25 | 0.04 | 0.55% | 7.06 | 7.25 | 339779 | 24426.76 | 5.47% |
| 2025-09-23 | 7.05 | 7.21 | 0.21 | 3.00% | 6.79 | 7.30 | 524007 | 37196.72 | 8.43% |
| 2025-09-22 | 7.00 | 7.00 | 0.00 | 0.00% | 6.91 | 7.10 | 199156 | 13891.22 | 3.20% |
| 2025-09-19 | 7.12 | 7.00 | -0.16 | -2.23% | 6.96 | 7.17 | 198828 | 14009.57 | 3.20% |
| 2025-09-18 | 7.30 | 7.16 | -0.14 | -1.92% | 7.10 | 7.39 | 456998 | 33246.95 | 7.35% |
| 2025-09-17 | 7.27 | 7.30 | 0.14 | 1.96% | 7.20 | 7.53 | 609786 | 44688.27 | 9.81% |
| 2025-09-16 | 6.78 | 7.16 | 0.40 | 5.92% | 6.77 | 7.26 | 539838 | 38326.45 | 8.68% |
| 2025-09-15 | 6.83 | 6.76 | -0.05 | -0.73% | 6.74 | 6.85 | 92877 | 6293.73 | 1.49% |
| 2025-09-12 | 6.96 | 6.81 | -0.14 | -2.01% | 6.80 | 6.96 | 146540 | 10022.02 | 2.36% |
| 2025-09-11 | 6.88 | 6.95 | 0.07 | 1.02% | 6.76 | 6.95 | 121144 | 8315.02 | 1.95% |
| 2025-09-10 | 6.94 | 6.88 | -0.04 | -0.58% | 6.83 | 6.94 | 105568 | 7256.51 | 1.70% |
| 2025-09-09 | 7.00 | 6.92 | -0.08 | -1.14% | 6.89 | 7.00 | 132192 | 9162.35 | 2.13% |
| 2025-09-08 | 6.87 | 7.00 | 0.17 | 2.49% | 6.80 | 7.04 | 201653 | 14055.12 | 3.24% |
| 2025-09-05 | 6.70 | 6.83 | 0.19 | 2.86% | 6.59 | 6.83 | 163383 | 11005.77 | 2.63% |
| 2025-09-04 | 6.59 | 6.64 | 0.07 | 1.07% | 6.57 | 6.73 | 151682 | 10099.38 | 2.44% |
| 2025-09-03 | 6.82 | 6.57 | -0.22 | -3.24% | 6.55 | 6.84 | 160881 | 10711.81 | 2.59% |
| 2025-09-02 | 6.85 | 6.79 | -0.04 | -0.59% | 6.59 | 6.88 | 249699 | 16843.45 | 4.02% |
| 2025-09-01 | 6.79 | 6.83 | 0.04 | 0.59% | 6.75 | 6.88 | 139830 | 9553.21 | 2.25% |
| 2025-08-29 | 6.86 | 6.79 | -0.07 | -1.02% | 6.76 | 6.87 | 133970 | 9105.76 | 2.16% |
| 2025-08-28 | 6.94 | 6.86 | -0.04 | -0.58% | 6.59 | 7.01 | 267026 | 18179.44 | 4.30% |
| 2025-08-27 | 7.07 | 6.90 | -0.17 | -2.40% | 6.89 | 7.22 | 374838 | 26476.98 | 6.03% |
| 2025-08-26 | 7.00 | 7.07 | 0.08 | 1.14% | 6.94 | 7.09 | 222120 | 15639.72 | 3.57% |
| 2025-08-25 | 7.10 | 6.99 | -0.09 | -1.27% | 6.94 | 7.12 | 318740 | 22370.71 | 5.13% |
| 2025-08-22 | 7.40 | 7.08 | -0.26 | -3.54% | 7.02 | 7.40 | 398917 | 28414.82 | 6.42% |
| 2025-08-21 | 7.41 | 7.34 | -0.09 | -1.21% | 7.31 | 7.45 | 201195 | 14818.91 | 3.24% |
| 2025-08-20 | 7.38 | 7.43 | 0.05 | 0.68% | 7.33 | 7.47 | 256208 | 18923.19 | 4.12% |
| 2025-08-19 | 7.18 | 7.38 | 0.21 | 2.93% | 7.11 | 7.68 | 471857 | 34734.84 | 7.59% |
| 2025-08-18 | 7.00 | 7.17 | 0.26 | 3.76% | 7.00 | 7.24 | 291353 | 20843.01 | 4.69% |
| 2025-08-15 | 6.82 | 6.91 | 0.08 | 1.17% | 6.81 | 6.94 | 146118 | 10080.83 | 2.35% |
| 2025-08-14 | 7.01 | 6.83 | -0.17 | -2.43% | 6.82 | 7.02 | 155121 | 10690.82 | 2.50% |
| 2025-08-13 | 7.00 | 7.00 | 0.02 | 0.29% | 6.93 | 7.03 | 163715 | 11425.46 | 2.63% |
| 2025-08-12 | 7.07 | 6.98 | -0.09 | -1.27% | 6.97 | 7.09 | 154942 | 10858.88 | 2.49% |
| 2025-08-11 | 6.97 | 7.07 | 0.10 | 1.43% | 6.94 | 7.10 | 241052 | 16988.93 | 3.88% |
| 2025-08-08 | 6.94 | 6.97 | -0.04 | -0.57% | 6.83 | 6.98 | 284810 | 19684.78 | 4.58% |
| 2025-08-07 | 6.76 | 7.01 | 0.28 | 4.16% | 6.73 | 7.15 | 580138 | 40426.10 | 9.33% |
| 2025-08-06 | 6.62 | 6.73 | 0.10 | 1.51% | 6.60 | 6.75 | 176336 | 11829.66 | 2.84% |
| 2025-08-05 | 6.58 | 6.63 | 0.03 | 0.45% | 6.58 | 6.64 | 92607 | 6127.24 | 1.49% |
| 2025-08-04 | 6.47 | 6.60 | 0.08 | 1.23% | 6.42 | 6.60 | 93140 | 6097.25 | 1.50% |
| 2025-08-01 | 6.49 | 6.52 | 0.01 | 0.15% | 6.47 | 6.53 | 77390 | 5036.64 | 1.24% |
| 2025-07-31 | 6.53 | 6.51 | -0.02 | -0.31% | 6.50 | 6.62 | 103179 | 6750.01 | 1.66% |
| 2025-07-30 | 6.61 | 6.53 | -0.08 | -1.21% | 6.48 | 6.61 | 125070 | 8186.65 | 2.01% |
| 2025-07-29 | 6.71 | 6.61 | -0.10 | -1.49% | 6.55 | 6.71 | 157839 | 10417.11 | 2.54% |
| 2025-07-28 | 6.72 | 6.71 | 0.01 | 0.15% | 6.68 | 6.74 | 109238 | 7317.24 | 1.76% |
| 2025-07-25 | 6.79 | 6.70 | -0.09 | -1.33% | 6.68 | 6.79 | 158015 | 10613.05 | 2.54% |
| 2025-07-24 | 6.74 | 6.79 | 0.04 | 0.59% | 6.74 | 6.82 | 121727 | 8254.25 | 1.96% |
| 2025-07-23 | 6.89 | 6.75 | -0.13 | -1.89% | 6.74 | 6.89 | 190323 | 12955.32 | 3.06% |
| 2025-07-22 | 6.98 | 6.88 | -0.14 | -1.99% | 6.81 | 7.01 | 271939 | 18686.39 | 4.37% |
| 2025-07-21 | 6.74 | 7.02 | 0.27 | 4.00% | 6.73 | 7.08 | 414800 | 28885.39 | 6.67% |
| 2025-07-18 | 6.79 | 6.75 | -0.05 | -0.74% | 6.68 | 6.80 | 139438 | 9378.87 | 2.24% |
| 2025-07-17 | 6.75 | 6.80 | 0.05 | 0.74% | 6.67 | 6.83 | 170098 | 11482.67 | 2.74% |
| 2025-07-16 | 6.73 | 6.75 | 0.04 | 0.60% | 6.70 | 6.83 | 157486 | 10652.70 | 2.53% |
| 2025-07-15 | 6.83 | 6.71 | -0.15 | -2.19% | 6.66 | 6.86 | 202957 | 13667.01 | 3.26% |
| 2025-07-14 | 6.86 | 6.86 | -0.02 | -0.29% | 6.82 | 6.90 | 180162 | 12360.98 | 2.90% |
| 2025-07-11 | 7.01 | 6.88 | -0.22 | -3.10% | 6.83 | 7.05 | 352148 | 24290.78 | 5.67% |
| 2025-07-10 | 6.72 | 7.10 | 0.30 | 4.41% | 6.64 | 7.25 | 611765 | 42282.11 | 9.84% |
| 2025-07-09 | 7.07 | 6.80 | -0.27 | -3.82% | 6.74 | 7.11 | 519107 | 35773.73 | 8.35% |
| 2025-07-08 | 6.98 | 7.07 | 0.28 | 4.12% | 6.86 | 7.40 | 733022 | 52010.55 | 11.79% |
| 2025-07-07 | 6.66 | 6.79 | 0.37 | 5.76% | 6.58 | 6.82 | 496466 | 33122.87 | 7.99% |
| 2025-07-04 | 6.51 | 6.42 | -0.09 | -1.38% | 6.40 | 6.54 | 203859 | 13121.83 | 3.28% |
| 2025-07-03 | 6.60 | 6.51 | -0.07 | -1.06% | 6.44 | 6.60 | 203313 | 13220.93 | 3.27% |
| 2025-07-02 | 6.50 | 6.58 | 0.06 | 0.92% | 6.45 | 6.65 | 303483 | 19861.77 | 4.88% |
| 2025-07-01 | 6.50 | 6.52 | 0.02 | 0.31% | 6.43 | 6.57 | 245360 | 15958.93 | 3.95% |
| 2025-06-30 | 6.34 | 6.50 | 0.14 | 2.20% | 6.34 | 6.55 | 274503 | 17773.82 | 4.42% |
上证大盘股票行情在线 K线走势图
东贝集团(601956)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
