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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 46.25 | 46.97 | 45.48 | 45.50 | -2.17% | 1.54 | 0.82% |
| 2026-04-20 | 47.05 | 47.88 | 46.34 | 46.51 | -1.44% | 1.57 | 0.81% |
| 2026-04-17 | 46.22 | 48.69 | 46.08 | 47.19 | +1.77% | 2.51 | 1.28% |
| 2026-04-16 | 45.33 | 46.86 | 44.87 | 46.37 | +2.02% | 2.10 | 1.11% |
| 2026-04-15 | 46.27 | 46.41 | 45.17 | 45.45 | -1.87% | 1.69 | 0.90% |
| 2026-04-14 | 46.84 | 46.87 | 45.76 | 46.32 | -0.11% | 1.21 | 0.63% |
| 2026-04-13 | 46.45 | 46.86 | 45.87 | 46.37 | -0.28% | 1.03 | 0.54% |
| 2026-04-10 | 46.61 | 47.33 | 46.39 | 46.50 | -0.04% | 1.28 | 0.66% |
| 2026-04-09 | 47.03 | 47.77 | 46.49 | 46.52 | -1.89% | 1.59 | 0.82% |
| 2026-04-08 | 47.82 | 47.87 | 47.04 | 47.42 | +1.06% | 1.74 | 0.89% |
| 2026-04-07 | 46.62 | 47.97 | 44.88 | 46.92 | +1.14% | 3.03 | 1.58% |
| 2026-04-03 | 47.04 | 47.37 | 45.52 | 46.39 | -1.44% | 2.79 | 1.46% |
| 2026-04-02 | 48.61 | 48.64 | 46.28 | 47.07 | -3.06% | 2.77 | 1.42% |
| 2026-04-01 | 49.28 | 50.54 | 48.36 | 48.55 | -1.20% | 1.74 | 0.86% |
| 2026-03-31 | 50.12 | 50.65 | 49.09 | 49.14 | -1.95% | 1.61 | 0.78% |
| 2026-03-30 | 49.72 | 51.58 | 48.86 | 50.12 | +0.18% | 2.85 | 1.37% |
| 2026-03-27 | 49.92 | 51.75 | 47.94 | 50.03 | -0.63% | 3.38 | 1.66% |
| 2026-03-26 | 51.30 | 52.85 | 50.15 | 50.35 | -1.58% | 2.25 | 1.06% |
| 2026-03-25 | 52.94 | 53.95 | 50.98 | 51.16 | -3.21% | 3.02 | 1.41% |
| 2026-03-24 | 53.34 | 53.65 | 52.29 | 52.85 | +0.59% | 1.47 | 0.67% |