东贝集团

601956
🏛️ 中国 →
7.61
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.78 6.82 6.75 6.76 2.6M
2021-12-30 6.77 6.83 6.73 6.77 2.2M
2021-12-29 6.77 6.79 6.66 6.77 2.3M
2021-12-28 6.80 6.82 6.72 6.78 2.8M
2021-12-27 6.64 6.79 6.62 6.77 4.1M
2021-12-24 6.76 6.79 6.60 6.61 4.5M
2021-12-23 6.96 6.97 6.74 6.75 6.4M
2021-12-22 7.09 7.20 6.94 6.94 8.2M
2021-12-21 6.68 7.30 6.66 7.05 13.9M
2021-12-20 6.68 6.77 6.63 6.71 3.1M
2021-12-17 6.77 6.77 6.67 6.70 3.1M
2021-12-16 6.66 6.82 6.65 6.76 3.9M
2021-12-15 6.79 6.80 6.67 6.68 4.8M
2021-12-14 6.60 6.89 6.56 6.78 8.1M
2021-12-13 6.55 6.64 6.51 6.57 3.7M
2021-12-10 6.47 6.57 6.45 6.48 2.9M
2021-12-09 6.30 6.64 6.28 6.47 6.0M
2021-12-08 6.33 6.33 6.28 6.30 1.6M
2021-12-07 6.36 6.39 6.20 6.27 2.2M
2021-12-06 6.44 6.46 6.33 6.36 2.1M
2021-12-03 6.42 6.49 6.40 6.44 1.9M
2021-12-02 6.45 6.52 6.43 6.44 2.5M
2021-12-01 6.32 6.45 6.31 6.44 2.2M
2021-11-30 6.26 6.37 6.26 6.32 2.1M
2021-11-29 6.32 6.32 6.26 6.28 2.3M
2021-11-26 6.51 6.51 6.38 6.38 2.0M
2021-11-25 6.53 6.57 6.48 6.51 1.6M
2021-11-24 6.48 6.55 6.45 6.54 2.4M
2021-11-23 6.46 6.48 6.41 6.45 2.0M
2021-11-22 6.44 6.45 6.38 6.42 1.4M
2021-11-19 6.40 6.48 6.34 6.44 2.5M
2021-11-18 6.45 6.59 6.40 6.41 3.7M
2021-11-17 6.39 6.45 6.36 6.44 1.9M
2021-11-16 6.46 6.48 6.35 6.38 2.6M
2021-11-15 6.33 6.50 6.32 6.47 3.3M
2021-11-12 6.30 6.36 6.21 6.34 2.9M
2021-11-11 6.24 6.37 6.24 6.30 2.4M
2021-11-10 6.27 6.29 6.17 6.28 2.3M
2021-11-09 6.19 6.28 6.18 6.28 1.6M
2021-11-08 6.20 6.22 6.17 6.20 1.4M
2021-11-05 6.15 6.32 6.14 6.24 2.8M
2021-11-04 6.08 6.25 6.05 6.21 3.5M
2021-11-03 6.00 6.12 5.99 6.05 2.1M
2021-11-02 6.11 6.22 5.96 6.02 3.6M
2021-11-01 6.04 6.18 5.96 6.14 3.6M
2021-10-29 6.16 6.16 6.06 6.13 2.1M
2021-10-28 6.27 6.28 6.06 6.08 3.8M
2021-10-27 6.52 6.61 6.26 6.28 4.1M
2021-10-26 6.65 6.66 6.52 6.54 2.5M
2021-10-25 6.62 6.65 6.59 6.65 1.5M
2021-10-22 6.66 6.67 6.59 6.61 1.9M
2021-10-21 6.67 6.69 6.64 6.65 1.6M
2021-10-20 6.68 6.70 6.63 6.69 1.4M
2021-10-19 6.72 6.73 6.67 6.68 1.6M
2021-10-18 6.65 6.75 6.64 6.71 1.6M
2021-10-15 6.75 6.78 6.67 6.67 2.6M
2021-10-14 6.77 6.82 6.74 6.77 1.9M
2021-10-13 6.76 6.83 6.71 6.79 1.9M
2021-10-12 6.88 6.88 6.71 6.76 2.8M
2021-10-11 6.90 6.92 6.86 6.89 2.3M
2021-10-08 6.88 6.95 6.85 6.92 3.2M
2021-09-30 6.87 6.98 6.83 6.88 4.4M
2021-09-29 6.68 6.94 6.63 6.90 6.8M
2021-09-28 6.65 6.85 6.61 6.78 3.6M
2021-09-27 6.77 6.82 6.65 6.66 3.7M
2021-09-24 6.88 6.91 6.78 6.79 2.7M
2021-09-23 6.88 6.96 6.87 6.90 2.5M
2021-09-22 6.81 6.89 6.70 6.87 2.6M
2021-09-17 6.83 6.92 6.80 6.85 2.9M
2021-09-16 6.91 7.02 6.88 6.89 3.9M
2021-09-15 6.92 6.94 6.81 6.91 2.3M
2021-09-14 7.04 7.05 6.90 6.92 3.8M
2021-09-13 6.91 7.04 6.90 7.03 3.5M
2021-09-10 7.01 7.04 6.91 6.94 4.1M
2021-09-09 7.04 7.05 7.01 7.02 3.0M
2021-09-08 7.00 7.05 6.98 7.05 3.4M
2021-09-07 6.94 7.04 6.91 7.00 3.5M
2021-09-06 6.86 6.95 6.85 6.93 4.2M
2021-09-03 6.81 6.88 6.81 6.84 4.0M
2021-09-02 6.81 6.84 6.74 6.81 3.4M
2021-09-01 6.80 6.86 6.67 6.84 5.4M
2021-08-31 7.00 7.02 6.73 6.77 11.3M
2021-08-30 7.17 7.20 7.14 7.16 3.6M
2021-08-27 7.20 7.20 7.10 7.16 2.9M
2021-08-26 7.30 7.31 7.18 7.20 3.4M
2021-08-25 7.25 7.31 7.18 7.27 3.5M
2021-08-24 7.42 7.42 7.25 7.27 5.2M
2021-08-23 6.99 7.30 6.99 7.30 7.0M
2021-08-20 7.08 7.09 6.95 7.02 3.8M
2021-08-19 7.17 7.19 7.07 7.08 3.4M
2021-08-18 7.13 7.20 7.10 7.19 3.5M
2021-08-17 7.35 7.36 7.13 7.15 5.1M
2021-08-16 7.23 7.35 7.19 7.35 6.0M
2021-08-13 7.16 7.23 7.13 7.23 3.2M
2021-08-12 7.18 7.25 7.17 7.19 2.8M
2021-08-11 7.20 7.23 7.12 7.20 3.4M
2021-08-10 7.10 7.24 7.09 7.21 4.6M
2021-08-09 6.93 7.16 6.92 7.12 3.9M
2021-08-06 7.05 7.05 6.90 6.95 3.2M
2021-08-05 7.11 7.12 7.01 7.03 3.1M
2021-08-04 7.09 7.13 7.04 7.13 2.8M
2021-08-03 7.10 7.18 7.08 7.09 3.2M
2021-08-02 6.96 7.15 6.96 7.14 3.7M
2021-07-30 6.98 7.14 6.85 6.99 4.7M
2021-07-29 6.99 7.04 6.98 7.02 2.6M
2021-07-28 7.15 7.19 6.94 6.94 4.9M
2021-07-27 7.22 7.27 7.17 7.18 2.7M
2021-07-26 7.42 7.44 7.17 7.23 4.9M
2021-07-23 7.57 7.58 7.37 7.40 4.9M
2021-07-22 7.55 7.58 7.50 7.57 3.4M
2021-07-21 7.47 7.58 7.47 7.55 3.4M
2021-07-20 7.50 7.50 7.43 7.47 3.0M
2021-07-19 7.51 7.55 7.46 7.52 2.5M
2021-07-16 7.50 7.55 7.47 7.49 3.1M
2021-07-15 7.60 7.62 7.42 7.48 5.3M
2021-07-14 7.72 7.73 7.59 7.60 4.9M
2021-07-13 7.71 7.75 7.64 7.74 4.3M
2021-07-12 7.78 7.83 7.69 7.72 4.7M
2021-07-09 7.68 7.80 7.62 7.73 4.4M
2021-07-08 7.89 7.90 7.70 7.72 6.4M
2021-07-07 7.78 7.95 7.75 7.89 7.0M
2021-07-06 7.70 7.97 7.68 7.83 6.9M
2021-07-05 7.58 7.66 7.58 7.64 2.9M
2021-07-02 7.58 7.68 7.56 7.61 3.6M
2021-07-01 7.80 7.86 7.55 7.60 5.9M
2021-06-30 7.85 7.91 7.73 7.82 7.2M
2021-06-29 7.97 8.10 7.88 7.89 8.8M
2021-06-28 7.79 8.07 7.75 8.01 10.4M
2021-06-25 7.80 7.88 7.73 7.81 10.1M
2021-06-24 7.51 8.28 7.51 7.94 18.0M
2021-06-23 7.56 7.61 7.50 7.54 4.0M
2021-06-22 7.48 7.68 7.47 7.59 5.7M
2021-06-21 7.42 7.47 7.35 7.45 3.5M
2021-06-18 7.47 7.48 7.43 7.45 2.7M
2021-06-17 7.39 7.48 7.36 7.42 3.7M
2021-06-16 7.36 7.42 7.32 7.36 3.4M
2021-06-15 7.67 7.67 7.37 7.39 7.2M
2021-06-11 7.65 7.71 7.64 7.65 3.3M
2021-06-10 7.75 7.75 7.65 7.67 5.9M
2021-06-09 7.78 7.78 7.73 7.76 3.1M
2021-06-08 7.74 7.80 7.72 7.75 3.2M
2021-06-07 7.75 7.78 7.70 7.73 3.6M
2021-06-04 7.87 7.87 7.74 7.77 5.2M
2021-06-03 7.90 7.93 7.88 7.89 3.6M
2021-06-02 7.98 7.99 7.84 7.86 4.6M
2021-06-01 7.87 7.96 7.82 7.95 5.0M
2021-05-31 7.85 7.88 7.73 7.87 4.7M
2021-05-28 7.97 7.97 7.84 7.85 5.5M
2021-05-27 8.00 8.07 7.93 7.97 6.6M
2021-05-26 7.80 8.04 7.78 8.03 9.4M
2021-05-25 7.69 7.75 7.66 7.74 3.8M
2021-05-24 7.73 7.75 7.63 7.69 2.9M
2021-05-21 7.81 7.86 7.77 7.80 3.5M
2021-05-20 7.78 7.85 7.67 7.81 5.1M
2021-05-19 7.87 7.92 7.73 7.77 6.2M
2021-05-18 8.00 8.00 7.86 7.92 4.1M
2021-05-17 8.02 8.06 7.91 7.99 4.8M
2021-05-14 7.91 8.09 7.90 8.06 7.1M
2021-05-13 7.77 8.09 7.72 7.90 8.2M
2021-05-12 7.72 7.82 7.69 7.82 5.0M
2021-05-11 7.68 7.80 7.62 7.79 5.4M
2021-05-10 7.92 7.95 7.64 7.70 9.0M
2021-05-07 7.85 7.94 7.81 7.90 5.6M
2021-05-06 7.80 7.93 7.80 7.85 5.4M
2021-04-30 8.08 8.12 7.73 7.77 9.8M
2021-04-29 8.12 8.22 8.06 8.09 5.6M
2021-04-28 8.01 8.18 8.00 8.18 6.8M
2021-04-27 8.40 8.41 8.06 8.06 10.4M
2021-04-26 8.62 8.75 8.35 8.36 13.4M
2021-04-23 9.03 9.08 8.71 8.74 13.4M
2021-04-22 9.16 9.17 8.91 9.10 15.0M
2021-04-21 8.92 9.38 8.90 9.14 18.4M
2021-04-20 8.98 9.59 8.98 9.04 24.1M
2021-04-19 8.67 8.83 8.66 8.75 12.0M
2021-04-16 8.67 8.78 8.63 8.70 11.9M
2021-04-15 9.00 9.00 8.63 8.64 17.2M
2021-04-14 8.83 9.18 8.80 9.06 16.5M
2021-04-13 9.35 9.41 8.90 8.95 27.4M
2021-04-12 9.23 9.88 9.02 9.56 38.3M
2021-04-09 10.45 10.69 9.20 9.50 58.0M
2021-04-08 11.28 11.32 10.08 10.20 41.4M
2021-04-07 9.31 10.29 9.16 10.29 31.0M
2021-04-06 8.97 9.65 8.86 9.35 26.2M
2021-04-02 8.79 9.27 8.72 9.06 23.1M
2021-04-01 8.86 8.94 8.63 8.90 25.5M
2021-03-31 8.55 9.43 8.30 9.12 38.3M
2021-03-30 8.17 8.79 8.11 8.57 18.7M
2021-03-29 8.34 8.35 8.13 8.16 10.2M
2021-03-26 8.36 8.51 8.22 8.38 11.0M
2021-03-25 8.63 8.63 8.38 8.38 11.1M
2021-03-24 8.40 8.65 8.23 8.64 16.7M
2021-03-23 8.54 8.80 8.41 8.45 19.7M
2021-03-22 8.38 9.13 8.38 8.71 33.4M
2021-03-19 7.93 8.37 7.88 8.30 21.2M
2021-03-18 7.96 8.04 7.87 8.00 8.4M
2021-03-17 8.07 8.07 7.93 7.96 10.2M
2021-03-16 8.00 8.17 7.96 8.09 14.6M
2021-03-15 7.88 8.30 7.83 8.20 22.0M
2021-03-12 7.68 7.82 7.56 7.82 9.1M
2021-03-11 7.64 7.77 7.55 7.74 9.2M
2021-03-10 7.48 7.94 7.37 7.70 13.5M
2021-03-09 7.68 7.70 7.41 7.42 8.3M
2021-03-08 7.84 7.86 7.64 7.67 9.4M
2021-03-05 7.75 7.85 7.71 7.81 8.5M
2021-03-04 7.68 7.81 7.61 7.79 10.2M
2021-03-03 7.56 7.78 7.48 7.73 9.8M
2021-03-02 7.66 7.67 7.49 7.55 7.2M
2021-03-01 7.50 7.64 7.45 7.64 7.3M
2021-02-26 7.61 7.61 7.43 7.46 8.8M
2021-02-25 7.71 7.74 7.61 7.63 7.1M
2021-02-24 7.71 7.80 7.60 7.68 7.7M
2021-02-23 7.77 7.83 7.65 7.68 8.0M
2021-02-22 7.86 8.06 7.80 7.81 14.0M
2021-02-19 7.63 7.94 7.59 7.90 11.2M
2021-02-18 7.56 7.71 7.49 7.67 8.4M
2021-02-10 7.53 7.64 7.41 7.46 8.6M
2021-02-09 7.54 7.76 7.31 7.60 14.8M
2021-02-08 7.44 8.14 7.41 7.70 20.0M
2021-02-05 7.34 7.44 7.23 7.40 8.5M
2021-02-04 7.62 7.71 7.19 7.33 12.5M
2021-02-03 8.03 8.06 7.66 7.70 11.8M
2021-02-02 8.17 8.21 7.95 8.00 10.0M
2021-02-01 7.87 8.28 7.80 8.22 13.2M
2021-01-29 8.15 8.36 7.82 7.91 12.2M
2021-01-28 8.51 8.65 8.11 8.15 17.3M
2021-01-27 8.75 8.85 8.42 8.70 19.4M
2021-01-26 8.44 9.24 8.26 8.94 29.5M
2021-01-25 8.97 9.58 8.62 8.76 43.0M
2021-01-22 7.86 8.75 7.86 8.75 14.7M
2021-01-21 7.90 8.10 7.82 7.95 13.0M
2021-01-20 8.11 8.27 7.86 7.90 15.8M
2021-01-19 8.20 8.50 8.11 8.16 13.8M
2021-01-18 8.10 8.30 8.05 8.13 12.1M
2021-01-15 8.10 8.45 8.00 8.22 17.2M
2021-01-14 7.87 8.44 7.71 8.20 18.8M
2021-01-13 7.81 8.22 7.62 7.99 19.3M
2021-01-12 7.78 7.96 7.65 7.80 14.0M
2021-01-11 8.10 8.17 7.62 7.81 20.7M
2021-01-08 8.50 8.50 8.06 8.13 17.5M
2021-01-07 9.06 9.08 8.50 8.53 21.5M
2021-01-06 9.14 9.41 8.84 9.26 27.1M
2021-01-05 9.57 9.70 9.04 9.15 29.3M
2021-01-04 9.82 9.88 9.54 9.65 27.1M