浙江东日 sh.600113
39.12
+3.82%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.80 | 41.18 | 36.52 | 39.12 | +3.82% | 3.80 | 2.38% |
| 2026-05-21 | 41.00 | 41.23 | 37.59 | 37.68 | -7.05% | 3.65 | 2.26% |
| 2026-05-20 | 41.55 | 41.59 | 40.15 | 40.54 | -2.64% | 1.85 | 1.10% |
| 2026-05-19 | 41.95 | 42.85 | 41.27 | 41.64 | -1.86% | 1.48 | 0.86% |
| 2026-05-18 | 42.88 | 43.95 | 42.01 | 42.43 | -1.05% | 2.15 | 1.21% |
| 2026-05-15 | 43.99 | 44.58 | 42.52 | 42.88 | -2.52% | 1.67 | 0.94% |
| 2026-05-14 | 46.10 | 46.10 | 43.86 | 43.99 | -2.48% | 2.85 | 1.55% |
| 2026-05-13 | 43.00 | 47.58 | 40.93 | 45.11 | +3.63% | 5.47 | 3.01% |
| 2026-05-12 | 45.96 | 45.98 | 43.23 | 43.53 | -5.29% | 3.05 | 1.67% |
| 2026-05-11 | 48.41 | 48.43 | 45.81 | 45.96 | -4.13% | 3.33 | 1.74% |
| 2026-05-08 | 49.38 | 50.00 | 47.75 | 47.94 | -2.92% | 3.56 | 1.79% |
| 2026-05-07 | 52.10 | 53.56 | 48.32 | 49.38 | +0.47% | 7.92 | 3.80% |
| 2026-05-06 | 44.93 | 49.15 | 44.79 | 49.15 | +10.00% | 2.26 | 1.14% |
| 2026-04-30 | 45.23 | 46.18 | 44.32 | 44.68 | -1.15% | 1.84 | 0.99% |
| 2026-04-29 | 44.57 | 45.57 | 44.20 | 45.20 | +1.39% | 1.73 | 0.94% |
| 2026-04-28 | 45.06 | 45.47 | 44.35 | 44.58 | -1.00% | 1.09 | 0.59% |
| 2026-04-27 | 44.78 | 45.49 | 44.75 | 45.03 | -0.60% | 1.17 | 0.63% |
| 2026-04-24 | 46.01 | 47.00 | 45.13 | 45.30 | -1.46% | 1.79 | 0.95% |
| 2026-04-23 | 44.96 | 46.98 | 43.84 | 45.97 | +2.52% | 2.74 | 1.47% |
| 2026-04-22 | 45.40 | 45.88 | 44.72 | 44.84 | -1.45% | 1.63 | 0.88% |