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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.32 | 29.02 | 28.32 | 28.97 | +1.29% | 1.46 | 1.22% |
| 2025-07-21 | 28.30 | 28.97 | 28.30 | 28.60 | -0.10% | 1.46 | 1.23% |
| 2025-07-18 | 28.44 | 29.42 | 28.14 | 28.63 | +0.63% | 1.85 | 1.56% |
| 2025-07-17 | 28.63 | 28.92 | 28.36 | 28.45 | -0.10% | 1.08 | 0.92% |
| 2025-07-16 | 28.96 | 29.07 | 28.13 | 28.48 | -1.14% | 1.71 | 1.45% |
| 2025-07-15 | 29.08 | 29.41 | 28.76 | 28.81 | -0.79% | 1.95 | 1.63% |
| 2025-07-14 | 28.22 | 29.87 | 28.20 | 29.04 | -6.03% | 3.98 | 3.30% |
| 2025-07-11 | 30.92 | 31.59 | 29.33 | 30.90 | -2.18% | 4.43 | 3.48% |
| 2025-07-10 | 28.73 | 31.59 | 28.52 | 31.59 | +10.00% | 5.54 | 4.40% |
| 2025-07-09 | 28.85 | 28.92 | 28.07 | 28.72 | +1.05% | 2.47 | 2.10% |
| 2025-07-08 | 28.72 | 28.94 | 27.52 | 28.42 | -1.66% | 3.44 | 2.96% |
| 2025-07-07 | 28.73 | 29.42 | 28.30 | 28.90 | +2.11% | 3.80 | 3.18% |
| 2025-07-04 | 28.92 | 29.40 | 27.43 | 28.30 | +1.36% | 4.59 | 3.92% |
| 2025-07-03 | 28.28 | 29.90 | 27.92 | 27.92 | +1.52% | 6.72 | 5.60% |
| 2025-07-02 | 24.58 | 27.50 | 24.56 | 27.50 | +10.01% | 5.14 | 4.70% |
| 2025-07-01 | 24.76 | 25.02 | 23.51 | 25.00 | -2.75% | 5.65 | 5.67% |
| 2025-06-30 | 26.75 | 27.92 | 25.71 | 25.71 | -9.99% | 6.44 | 5.92% |
| 2025-06-27 | 27.48 | 29.90 | 27.47 | 28.56 | +2.91% | 10.14 | 8.56% |
| 2025-06-26 | 25.13 | 27.75 | 24.23 | 27.75 | +10.00% | 8.62 | 7.94% |
| 2025-06-25 | 25.93 | 26.90 | 23.48 | 25.23 | +1.04% | 12.23 | 11.90% |