东贝集团（601956）历史行情
以下为东贝集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.150 | 5.070 | 5.160 | 5.040 | -0.010 | -0.197% | 8.51万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.010 | 5.080 | 5.170 | 4.950 | -0.060 | -1.167% | 10.60万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.200 | 5.140 | 5.270 | 5.120 | -0.130 | -2.467% | 13.40万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.180 | 5.270 | 5.290 | 5.080 | 0.040 | 0.765% | 17.77万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.360 | 5.230 | 5.460 | 5.200 | -0.090 | -1.692% | 23.67万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.590 | 5.320 | 5.590 | 5.220 | -0.200 | -3.623% | 38.92万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.020 | 5.520 | 5.520 | 4.990 | 0.500 | 9.960% | 12.11万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.100 | 5.020 | 5.100 | 4.980 | -0.050 | -0.986% | 655.69万 | 0.33亿 | 1.055% |
| 2026-10-06 | 5.100 | 5.020 | 5.100 | 4.980 | -0.050 | -0.986% | 655.69万 | 0.33亿 | 1.055% |
| 2026-10-05 | 5.100 | 5.020 | 5.100 | 4.980 | -0.050 | -0.986% | 655.69万 | 0.33亿 | 1.055% |
| 2026-10-02 | 5.100 | 5.020 | 5.100 | 4.980 | -0.050 | -0.986% | 655.69万 | 0.33亿 | 1.055% |
| 2026-10-01 | 5.100 | 5.020 | 5.100 | 4.980 | -0.050 | -0.986% | 655.69万 | 0.33亿 | 1.055% |
| 2026-09-30 | 5.100 | 5.020 | 5.100 | 4.980 | -0.050 | -0.986% | 6.56万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.060 | 5.070 | 5.120 | 5.020 | -0.010 | -0.197% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.140 | 5.080 | 5.210 | 5.000 | -0.060 | -1.167% | 14.91万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.950 | 5.140 | 5.350 | 4.920 | 0.190 | 3.838% | 2,407.10万 | 1.24亿 | 3.872% |
| 2026-09-24 | 4.950 | 5.140 | 5.350 | 4.920 | 0.190 | 3.838% | 24.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.950 | 4.950 | 5.010 | 4.870 | 0.030 | 0.610% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.900 | 4.920 | 4.920 | 4.850 | 0.030 | 0.613% | 3.98万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.810 | 4.890 | 4.900 | 4.800 | 0.080 | 1.663% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.830 | 4.810 | 4.930 | 4.790 | -0.020 | -0.414% | 4.89万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.740 | 4.830 | 4.830 | 4.700 | 0.060 | 1.258% | 4.47万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.720 | 4.770 | 4.770 | 4.660 | 0.060 | 1.274% | 3.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.840 | 4.710 | 4.860 | 4.710 | -0.140 | -2.887% | 4.89万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.790 | 4.850 | 4.880 | 4.790 | 0.050 | 1.042% | 3.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.920 | 4.800 | 4.920 | 4.770 | -0.130 | -2.637% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.980 | 4.930 | 5.000 | 4.920 | -0.090 | -1.793% | 3.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.070 | 5.020 | 5.070 | 4.990 | -0.060 | -1.181% | 4.08万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.020 | 5.080 | 5.080 | 4.970 | 0.060 | 1.195% | 5.04万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.990 | 5.020 | 5.040 | 4.970 | 0.020 | 0.400% | 4.62万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.030 | 5.000 | 5.070 | 4.990 | -0.010 | -0.200% | 4.23万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.070 | 5.010 | 5.160 | 5.000 | -0.070 | -1.378% | 7.37万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.030 | 5.080 | 5.090 | 4.980 | 0.020 | 0.395% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.050 | 5.060 | 5.080 | 5.020 | 0.020 | 0.397% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.970 | 5.040 | 5.040 | 4.970 | 0.030 | 0.599% | 3.82万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.950 | 5.010 | 5.020 | 4.940 | 0.060 | 1.212% | 3.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.990 | 4.950 | 5.020 | 4.940 | -0.050 | -1.000% | 4.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.020 | 5.000 | 5.060 | 4.970 | -0.010 | -0.200% | 4.12万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.810 | 5.010 | 5.030 | 4.810 | 0.150 | 3.086% | 7.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.940 | 4.860 | 4.950 | 4.800 | -0.120 | -2.410% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.950 | 4.980 | 5.000 | 4.910 | 0.030 | 0.606% | 5.04万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.900 | 4.950 | 4.980 | 4.900 | 0.050 | 1.020% | 3.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.950 | 4.900 | 4.990 | 4.890 | -0.110 | -2.196% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.000 | 5.010 | 5.030 | 4.920 | 0.010 | 0.200% | 4.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.900 | 5.000 | 5.000 | 4.840 | 0.120 | 2.459% | 6.19万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.890 | 4.880 | 4.930 | 4.850 | -0.010 | -0.204% | 3.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.970 | 4.890 | 4.970 | 4.890 | -0.080 | -1.610% | 4.58万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.890 | 4.970 | 4.980 | 4.890 | 0.060 | 1.222% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.950 | 4.910 | 4.970 | 4.880 | -0.070 | -1.406% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.860 | 4.980 | 4.990 | 4.850 | 0.120 | 2.469% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.900 | 4.860 | 4.910 | 4.790 | -0.020 | -0.410% | 5.57万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.870 | 4.880 | 4.910 | 4.800 | 0.000 | 0.000% | 5.55万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.930 | 4.880 | 4.980 | 4.820 | -0.080 | -1.613% | 10.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.880 | 4.960 | 5.150 | 4.880 | 0.070 | 1.431% | 14.97万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.740 | 4.890 | 4.900 | 4.720 | 0.170 | 3.602% | 7.32万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.710 | 4.720 | 4.740 | 4.640 | 0.040 | 0.855% | 5.85万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.650 | 4.680 | 4.740 | 4.650 | 0.010 | 0.214% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.610 | 4.670 | 4.700 | 4.600 | 0.060 | 1.302% | 5.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.510 | 4.610 | 4.640 | 4.510 | 0.050 | 1.096% | 4.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.450 | 4.560 | 4.590 | 4.440 | 0.110 | 2.472% | 4.82万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.460 | 4.450 | 4.520 | 4.390 | -0.060 | -1.330% | 5.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.340 | 4.510 | 4.520 | 4.340 | 0.140 | 3.204% | 7.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.440 | 4.370 | 4.460 | 4.330 | -0.070 | -1.577% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.500 | 4.440 | 4.560 | 4.360 | -0.060 | -1.333% | 8.53万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.540 | 4.500 | 4.670 | 4.460 | -0.040 | -0.881% | 8.43万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.660 | 4.540 | 4.780 | 4.500 | -0.130 | -2.784% | 8.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.650 | 4.670 | 4.740 | 4.600 | 0.000 | 0.000% | 5.21万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.580 | 4.670 | 4.690 | 4.570 | 0.070 | 1.522% | 5.74万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.510 | 4.600 | 4.620 | 4.470 | 0.060 | 1.322% | 6.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.600 | 4.540 | 4.650 | 4.530 | -0.250 | -5.219% | 10.63万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.720 | 4.790 | 4.880 | 4.630 | 0.090 | 1.915% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.730 | 4.700 | 4.760 | 4.600 | -0.050 | -1.053% | 6.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.750 | 4.750 | 4.800 | 4.670 | -0.040 | -0.835% | 4.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.900 | 4.790 | 4.920 | 4.750 | -0.130 | -2.642% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.010 | 4.920 | 5.120 | 4.900 | -0.060 | -1.205% | 8.37万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.850 | 4.980 | 5.040 | 4.800 | 0.170 | 3.534% | 11.88万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.740 | 4.810 | 4.940 | 4.730 | 0.040 | 0.839% | 9.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.620 | 4.770 | 4.810 | 4.610 | 0.150 | 3.247% | 9.70万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.620 | 4.620 | 4.740 | 4.560 | 0.010 | 0.217% | 8.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.550 | 4.610 | 4.750 | 4.440 | 0.140 | 3.132% | 11.50万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.590 | 4.470 | 4.590 | 4.460 | -0.120 | -2.614% | 5.62万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.680 | 4.590 | 4.700 | 4.550 | -0.090 | -1.923% | 5.12万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.820 | 4.680 | 4.850 | 4.620 | -0.170 | -3.505% | 7.66万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.760 | 4.850 | 4.900 | 4.730 | 0.080 | 1.677% | 7.08万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.680 | 4.770 | 4.770 | 4.500 | 0.090 | 1.923% | 8.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.700 | 4.680 | 4.730 | 4.610 | -0.030 | -0.637% | 5.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.820 | 4.710 | 4.850 | 4.700 | -0.150 | -3.086% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.850 | 4.860 | 4.880 | 4.770 | -0.030 | -0.613% | 5.09万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.920 | 4.890 | 5.020 | 4.870 | -0.020 | -0.407% | 8.87万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.880 | 4.910 | 4.930 | 4.810 | 0.050 | 1.029% | 5.94万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.860 | 4.860 | 4.880 | 4.760 | -0.010 | -0.205% | 5.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.960 | 4.870 | 4.980 | 4.810 | -0.110 | -2.209% | 7.21万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.980 | 4.980 | 5.030 | 4.900 | 0.010 | 0.201% | 5.16万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.040 | 4.970 | 5.150 | 4.890 | -0.160 | -3.119% | 6.80万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.010 | 5.130 | 5.200 | 4.960 | 0.110 | 2.191% | 8.38万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.040 | 5.020 | 5.120 | 4.990 | -0.070 | -1.375% | 4.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.140 | 5.090 | 5.160 | 5.040 | -0.060 | -1.165% | 5.73万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.260 | 5.150 | 5.330 | 5.100 | -0.140 | -2.647% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.160 | 5.290 | 5.310 | 5.050 | 0.180 | 3.523% | 10.78万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.240 | 5.110 | 5.260 | 5.100 | -0.130 | -2.481% | 8.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.180 | 5.240 | 5.270 | 5.130 | 0.040 | 0.769% | 6.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.360 | 5.200 | 5.380 | 5.180 | -0.170 | -3.166% | 8.27万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.460 | 5.370 | 5.470 | 5.290 | -0.090 | -1.648% | 5.52万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.520 | 5.460 | 5.570 | 5.440 | -0.060 | -1.087% | 5.39万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.410 | 5.520 | 5.550 | 5.340 | 0.110 | 2.033% | 7.18万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.590 | 5.410 | 5.660 | 5.400 | -0.160 | -2.873% | 6.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.660 | 5.570 | 5.660 | 5.540 | -0.120 | -2.109% | 5.49万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.600 | 5.690 | 5.690 | 5.590 | 0.070 | 1.246% | 5.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.640 | 5.620 | 5.660 | 5.530 | -0.060 | -1.056% | 7.77万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.610 | 5.680 | 5.730 | 5.570 | 0.060 | 1.068% | 7.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.800 | 5.620 | 5.800 | 5.610 | -0.150 | -2.600% | 7.71万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.800 | 5.770 | 5.820 | 5.760 | -0.010 | -0.173% | 5.80万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.860 | 5.780 | 5.860 | 5.770 | -0.090 | -1.533% | 8.11万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.000 | 5.870 | 6.010 | 5.840 | -0.080 | -1.345% | 10.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.870 | 5.950 | 5.960 | 5.850 | 0.080 | 1.363% | 7.38万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.870 | 5.870 | 5.900 | 5.830 | 0.030 | 0.514% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.830 | 5.840 | 5.890 | 5.810 | 0.010 | 0.172% | 7.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.820 | 5.830 | 5.890 | 5.810 | -0.030 | -0.512% | 5.66万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.750 | 5.860 | 5.880 | 5.740 | 0.070 | 1.209% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.800 | 5.790 | 5.820 | 5.700 | -0.190 | -3.177% | 10.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.880 | 5.980 | 5.990 | 5.790 | 0.050 | 0.843% | 9.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.870 | 5.930 | 5.940 | 5.790 | 0.020 | 0.338% | 9.79万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.010 | 5.910 | 6.010 | 5.880 | -0.100 | -1.664% | 10.11万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.000 | 6.010 | 6.010 | 5.940 | -0.010 | -0.166% | 7.86万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.100 | 6.020 | 6.110 | 5.990 | -0.120 | -1.954% | 16.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.520 | 6.140 | 6.520 | 6.040 | 0.000 | 0.000% | 30.23万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.590 | 6.640 | 6.650 | 6.560 | 0.000 | 0.000% | 5.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.590 | 6.620 | 6.640 | 6.530 | 0.040 | 0.610% | 4.69万 | 0.31亿 | 0.760% |
| 2026-04-15 | 6.650 | 6.580 | 6.670 | 6.560 | 0.000 | 0.000% | 4.94万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.680 | 6.650 | 6.700 | 6.570 | 0.020 | 0.302% | 5.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.540 | 6.630 | 6.650 | 6.480 | 0.000 | 0.000% | 9.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.460 | 6.520 | 6.580 | 6.460 | 0.000 | 0.000% | 4.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.560 | 6.460 | 6.560 | 6.430 | 0.000 | 0.000% | 4.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.440 | 6.570 | 6.580 | 6.400 | 0.000 | 0.000% | 5.41万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.240 | 6.330 | 6.350 | 6.220 | 0.000 | 0.000% | 3.88万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.410 | 6.250 | 6.430 | 6.210 | 0.000 | 0.000% | 4.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.510 | 6.410 | 6.520 | 6.350 | 0.000 | 0.000% | 6.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.510 | 6.510 | 6.550 | 6.440 | 0.000 | 0.000% | 5.85万 | 0.00亿 | 0.000% |