东睦股份

600114
🏛️ 中国 →
32.62
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 33.08 33.59 33.08 33.32 2,250.3K
09:35 33.34 33.61 33.34 33.49 1,267.7K
09:40 33.51 33.84 33.38 33.63 1,533.9K
09:45 33.63 33.68 33.30 33.31 1,152.5K
09:50 33.35 33.40 33.28 33.40 545.4K
09:55 33.39 33.42 33.10 33.11 843.3K
10:00 33.12 33.52 33.11 33.50 827.6K
10:05 33.52 33.67 33.51 33.53 849.4K
10:10 33.52 33.62 33.44 33.58 640.2K
10:15 33.57 33.57 33.37 33.44 408.5K
10:20 33.43 33.51 33.30 33.50 584.3K
10:25 33.54 33.58 33.46 33.56 360.7K
10:30 33.56 33.66 33.37 33.41 579.4K
10:35 33.40 33.50 33.20 33.44 398.4K
10:40 33.43 33.47 33.26 33.31 389.1K
10:45 33.31 33.44 33.28 33.42 266.2K
10:50 33.42 33.44 33.29 33.37 333.8K
10:55 33.38 33.47 33.38 33.40 259.7K
11:00 33.41 33.47 33.36 33.40 315.6K
11:05 33.40 33.40 33.26 33.27 396.6K
11:10 33.26 33.29 33.16 33.18 331.4K
11:15 33.18 33.23 33.11 33.11 304.2K
11:20 33.10 33.28 33.10 33.24 194.9K
11:25 33.24 33.24 33.13 33.16 168.6K
13:00 33.19 33.22 33.07 33.12 391.0K
13:05 33.12 33.16 33.03 33.07 468.2K
13:10 33.05 33.08 33.00 33.07 490.6K
13:15 33.07 33.07 32.96 32.97 531.3K
13:20 32.96 33.09 32.93 33.07 531.9K
13:25 33.05 33.05 32.98 32.99 291.3K
13:30 33.00 33.04 32.92 32.97 426.3K
13:35 32.96 33.04 32.96 33.04 205.5K
13:40 33.04 33.05 32.84 32.87 633.4K
13:45 32.84 32.98 32.83 32.94 443.0K
13:50 32.95 33.02 32.92 32.93 352.5K
13:55 32.92 32.92 32.75 32.78 435.3K
14:00 32.78 32.82 32.71 32.71 425.4K
14:05 32.71 32.88 32.67 32.86 611.9K
14:10 32.86 32.91 32.81 32.91 380.6K
14:15 32.91 33.00 32.82 33.00 404.3K
14:20 33.01 33.15 33.01 33.10 602.7K
14:25 33.09 33.19 33.04 33.19 422.9K
14:30 33.18 33.30 33.16 33.20 553.5K
14:35 33.23 33.23 33.04 33.09 369.9K
14:40 33.08 33.10 33.04 33.05 300.7K
14:45 33.04 33.06 33.01 33.06 369.5K
14:50 33.05 33.18 33.00 33.18 1,232.5K
14:55 33.16 33.20 33.14 33.19 492.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 31.56 32.65 31.56 32.62 16.7M
2025-09-26 32.26 32.67 31.61 31.78 22.7M
2025-09-25 32.44 33.20 32.21 32.44 18.8M
2025-09-24 32.18 32.78 31.59 32.66 26.0M
2025-09-23 33.20 33.59 31.50 32.26 27.5M
2025-09-22 33.03 33.85 32.67 33.20 26.9M
2025-09-19 34.66 35.03 32.84 33.07 44.4M
2025-09-18 35.00 36.83 34.50 34.87 72.5M
2025-09-17 30.45 33.50 30.43 33.50 31.8M
2025-09-16 29.37 30.96 29.37 30.45 28.5M
2025-09-15 30.00 30.18 29.36 29.40 18.2M
2025-09-12 29.34 31.18 29.10 30.00 34.6M
2025-09-11 27.70 29.58 27.60 29.45 31.9M
2025-09-10 28.35 28.88 27.50 27.84 22.1M
2025-09-09 29.60 29.62 28.42 28.66 26.0M
2025-09-08 29.00 30.09 28.71 29.72 30.7M
2025-09-05 27.78 29.10 27.78 29.05 27.5M
2025-09-04 28.73 29.78 27.01 27.73 32.4M
2025-09-03 28.34 28.87 27.87 28.23 23.3M
2025-09-02 30.40 30.46 27.41 28.16 48.9M
2025-09-01 30.50 30.98 29.53 30.16 34.6M
2025-08-29 28.90 31.02 28.73 30.81 59.1M
2025-08-28 28.01 28.72 27.60 28.20 33.5M
2025-08-27 29.35 30.05 28.38 28.39 40.7M
2025-08-26 27.90 29.80 27.78 29.24 45.1M
2025-08-25 27.34 28.07 27.05 27.89 36.6M
2025-08-22 27.32 27.67 27.05 27.35 25.9M
2025-08-21 28.21 28.27 27.07 27.32 29.5M
2025-08-20 27.98 28.35 27.51 28.08 28.5M
2025-08-19 27.50 28.50 26.93 27.98 36.1M
2025-08-18 27.50 27.98 27.01 27.49 42.8M
2025-08-15 26.01 27.28 25.98 26.98 35.4M
2025-08-14 26.80 26.87 25.85 26.10 26.2M
2025-08-13 26.42 26.72 26.21 26.66 30.6M
2025-08-12 26.72 26.85 25.88 26.34 36.4M
2025-08-11 27.43 27.45 26.80 26.88 31.7M
2025-08-08 26.92 27.45 26.71 26.85 33.3M
2025-08-07 27.29 28.97 26.93 27.34 66.5M
2025-08-06 25.97 26.80 25.06 26.44 52.5M
2025-08-05 24.77 25.60 24.53 25.15 38.0M
2025-08-04 23.40 24.70 23.30 24.66 28.2M
2025-08-01 24.07 24.23 23.50 23.58 21.0M
2025-07-31 24.39 25.05 23.90 23.99 29.7M
2025-07-30 24.40 24.64 23.91 24.16 26.4M
2025-07-29 23.44 25.00 23.41 24.66 42.9M
2025-07-28 23.25 24.25 23.25 23.56 41.2M
2025-07-25 23.79 23.96 22.71 23.28 66.6M
2025-07-24 21.61 22.89 21.61 22.89 29.3M
2025-07-23 20.46 21.00 20.23 20.81 19.0M
2025-07-22 20.54 20.65 20.28 20.40 12.2M
2025-07-21 20.60 21.01 20.42 20.59 11.4M
2025-07-18 20.94 20.94 20.47 20.55 14.5M
2025-07-17 20.64 21.07 20.50 20.96 13.6M
2025-07-16 20.60 20.99 20.50 20.65 12.5M
2025-07-15 20.60 20.71 20.30 20.61 10.5M
2025-07-14 20.65 20.72 20.45 20.60 8.3M
2025-07-11 20.68 20.76 20.40 20.61 10.9M
2025-07-10 20.86 21.03 20.62 20.76 11.9M
2025-07-09 21.14 21.21 20.70 20.71 11.6M
2025-07-08 20.13 21.15 20.12 21.02 21.6M
2025-07-07 20.60 20.66 19.96 20.32 13.9M
2025-07-04 20.74 20.83 20.39 20.57 13.6M
2025-07-03 19.96 20.88 19.96 20.84 22.5M
2025-07-02 20.24 20.32 19.90 19.95 10.6M
2025-07-01 20.22 20.40 20.06 20.33 8.7M
2025-06-30 20.15 20.47 20.01 20.34 13.4M
2025-06-27 20.15 20.32 19.95 20.06 9.1M
2025-06-26 20.23 20.25 19.95 20.11 12.6M
2025-06-25 20.26 20.57 20.12 20.33 16.3M
2025-06-24 20.07 20.50 20.06 20.25 15.8M
2025-06-23 20.15 21.02 19.90 20.06 19.8M
2025-06-20 20.03 20.45 19.58 20.27 25.1M
2025-06-19 19.79 20.49 19.73 19.91 23.2M
2025-06-18 19.54 20.00 19.30 19.80 13.7M
2025-06-17 19.50 20.10 19.31 19.58 20.2M
2025-06-16 18.90 20.08 18.90 19.49 22.4M
2025-06-13 19.15 19.33 18.86 19.07 12.1M
2025-06-12 19.07 19.42 18.86 19.30 13.1M
2025-06-11 18.43 19.39 18.43 19.21 24.6M
2025-06-10 19.05 19.10 18.19 18.42 22.4M
2025-06-09 19.57 19.67 19.00 19.11 15.3M
2025-06-06 19.29 19.37 19.09 19.20 6.5M
2025-06-05 19.08 19.44 18.78 19.34 15.4M
2025-06-04 19.03 19.46 18.96 19.07 9.4M
2025-06-03 18.99 19.15 18.88 19.03 10.0M
2025-05-30 19.36 19.56 18.88 18.99 11.8M
2025-05-29 19.50 19.88 19.50 19.57 10.5M
2025-05-28 19.56 19.83 19.31 19.57 10.1M
2025-05-27 20.27 20.37 19.52 19.56 16.2M
2025-05-26 20.15 20.50 20.00 20.40 8.5M
2025-05-23 20.25 20.85 20.20 20.23 15.9M
2025-05-22 20.38 20.65 20.11 20.35 12.0M
2025-05-21 20.11 20.99 19.70 20.54 23.1M
2025-05-20 19.99 20.37 19.87 20.19 13.3M
2025-05-19 20.33 20.33 19.33 19.90 21.8M
2025-05-16 19.92 20.85 19.90 20.40 21.2M
2025-05-15 20.10 20.59 19.86 19.97 14.5M
2025-05-14 20.45 20.63 20.19 20.39 11.2M
2025-05-13 20.87 20.97 20.38 20.41 14.2M
2025-05-12 20.51 20.95 20.35 20.59 15.7M
2025-05-09 20.80 20.80 20.05 20.32 19.4M
2025-05-08 21.00 21.24 20.73 20.87 17.9M
2025-05-07 21.45 21.49 20.52 21.04 21.0M
2025-05-06 20.22 21.17 20.20 21.14 26.8M
2025-04-30 19.93 20.34 19.72 20.02 16.2M
2025-04-29 19.70 20.07 19.23 19.93 23.9M
2025-04-28 19.62 19.78 19.29 19.30 14.7M
2025-04-25 19.32 19.92 19.28 19.63 24.9M
2025-04-24 19.22 19.23 18.72 18.83 10.9M
2025-04-23 18.98 19.47 18.78 19.20 17.9M
2025-04-22 18.78 18.84 18.50 18.60 11.2M
2025-04-21 18.10 18.88 17.95 18.85 14.1M
2025-04-18 17.91 18.30 17.85 18.12 11.4M
2025-04-17 18.14 18.34 17.85 17.90 13.4M
2025-04-16 18.43 18.57 17.85 18.15 11.8M
2025-04-15 18.78 18.90 18.40 18.55 11.4M
2025-04-14 19.30 19.38 18.58 18.77 19.2M
2025-04-11 18.03 18.94 17.88 18.70 22.8M
2025-04-10 18.51 18.77 17.91 17.93 24.4M
2025-04-09 16.72 17.83 16.03 17.70 23.8M
2025-04-08 18.14 18.24 16.74 17.25 34.6M
2025-04-07 18.14 18.74 18.14 18.14 21.9M
2025-04-03 20.40 20.95 19.77 20.15 23.8M
2025-04-02 20.83 21.00 20.41 20.80 19.0M
2025-04-01 20.44 20.91 20.18 20.83 29.0M
2025-03-31 19.80 20.71 19.80 20.49 40.6M
2025-03-28 19.58 19.80 19.28 19.46 14.3M
2025-03-27 19.66 20.33 19.38 19.63 20.5M
2025-03-26 19.58 20.09 19.55 19.60 15.3M
2025-03-25 20.26 20.58 19.26 19.50 33.0M
2025-03-24 19.99 20.51 19.93 20.28 30.6M
2025-03-21 21.20 21.30 19.78 19.92 57.8M
2025-03-20 22.84 22.84 21.66 21.66 39.5M
2025-03-19 23.33 23.78 22.90 23.03 22.4M
2025-03-18 23.27 24.01 22.90 23.56 32.5M
2025-03-17 22.90 23.50 22.54 23.26 40.6M
2025-03-14 22.50 23.11 22.00 22.51 31.7M
2025-03-13 22.50 22.64 21.75 22.22 39.4M
2025-03-12 23.36 24.19 22.66 22.70 46.6M
2025-03-11 23.49 24.15 22.25 23.36 82.8M
2025-02-24 24.42 24.93 23.60 24.72 56.6M
2025-02-21 22.07 24.06 21.80 23.66 56.1M
2025-02-20 21.21 22.80 20.85 22.33 60.1M
2025-02-19 19.99 21.53 19.99 21.32 50.4M
2025-02-18 20.66 20.87 20.08 20.23 29.3M
2025-02-17 19.56 21.02 19.56 20.75 54.3M
2025-02-14 19.87 20.28 19.46 19.55 37.5M
2025-02-13 20.66 20.77 19.92 19.94 34.5M
2025-02-12 20.58 20.94 20.48 20.78 30.0M
2025-02-11 20.26 21.21 20.00 20.78 51.5M
2025-02-10 20.50 20.69 19.95 20.34 47.3M
2025-02-07 20.54 21.12 20.10 20.69 81.7M
2025-02-06 18.09 20.16 18.07 20.16 96.0M
2025-02-05 17.67 18.38 17.43 18.33 52.6M
2025-01-27 17.88 17.90 16.95 17.21 28.3M
2025-01-24 17.21 17.79 17.13 17.75 24.2M
2025-01-23 17.36 17.74 17.19 17.31 31.9M
2025-01-22 17.39 17.49 17.10 17.22 26.6M
2025-01-21 16.68 17.46 16.58 17.42 58.3M
2025-01-20 16.32 16.48 16.17 16.24 14.5M
2025-01-17 16.32 16.50 15.98 16.26 15.6M
2025-01-16 16.56 16.84 16.20 16.40 18.3M
2025-01-15 16.40 17.26 16.31 16.57 33.0M
2025-01-14 15.38 16.35 15.31 16.23 25.7M
2025-01-13 15.30 15.55 15.08 15.33 13.4M
2025-01-10 15.51 15.96 15.33 15.60 20.8M
2025-01-09 15.28 15.75 15.18 15.55 15.0M
2025-01-08 15.25 15.53 14.93 15.36 16.9M
2025-01-07 15.24 15.42 15.13 15.38 11.2M
2025-01-06 15.42 15.42 14.92 15.24 17.0M
2025-01-03 15.69 15.86 15.37 15.41 13.9M
2025-01-02 16.10 16.30 15.45 15.65 17.3M