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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.96 | 52.85 | 48.48 | 51.05 | +2.18% | 11.33 | 5.43% |
| 2025-08-18 | 52.01 | 52.85 | 47.02 | 49.96 | -1.57% | 14.36 | 6.87% |
| 2025-08-15 | 45.87 | 50.76 | 45.87 | 50.76 | +10.01% | 10.21 | 4.97% |
| 2025-08-14 | 44.87 | 47.86 | 39.60 | 46.14 | +5.93% | 13.22 | 7.24% |
| 2025-08-13 | 41.88 | 43.56 | 40.97 | 43.56 | +10.00% | 8.45 | 4.81% |
| 2025-08-12 | 36.90 | 39.60 | 36.72 | 39.60 | +10.00% | 7.59 | 4.77% |
| 2025-08-11 | 33.24 | 36.00 | 33.24 | 36.00 | +9.99% | 5.26 | 3.63% |
| 2025-08-08 | 31.91 | 34.29 | 31.51 | 32.73 | +4.86% | 4.73 | 3.47% |
| 2025-08-07 | 30.41 | 31.42 | 30.32 | 31.21 | +3.57% | 2.16 | 1.69% |
| 2025-08-06 | 30.08 | 30.41 | 29.71 | 30.14 | -0.92% | 1.95 | 1.57% |
| 2025-08-05 | 29.55 | 30.80 | 29.45 | 30.41 | +3.67% | 2.19 | 1.75% |
| 2025-08-04 | 28.69 | 29.37 | 28.02 | 29.34 | +2.26% | 1.88 | 1.57% |
| 2025-08-01 | 28.50 | 29.79 | 28.45 | 28.69 | -0.59% | 1.44 | 1.21% |
| 2025-07-31 | 27.26 | 28.92 | 27.26 | 28.86 | +5.31% | 2.89 | 2.48% |
| 2025-07-30 | 26.83 | 28.72 | 26.83 | 27.40 | +4.05% | 2.26 | 1.98% |
| 2025-07-29 | 28.87 | 29.20 | 26.20 | 26.34 | -9.52% | 4.91 | 4.39% |
| 2025-07-28 | 29.52 | 29.71 | 28.50 | 29.11 | -5.84% | 3.54 | 2.93% |
| 2025-07-25 | 30.40 | 31.21 | 29.95 | 30.91 | +2.31% | 3.24 | 2.55% |
| 2025-07-24 | 29.72 | 30.61 | 29.16 | 30.22 | +3.59% | 2.71 | 2.21% |
| 2025-07-23 | 28.96 | 30.12 | 28.77 | 29.17 | +0.69% | 1.79 | 1.48% |