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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 55.00 | 55.29 | 52.19 | 52.54 | -5.52% | 2.33 | 1.05% |
| 2026-03-20 | 53.20 | 56.54 | 53.15 | 55.61 | +4.83% | 3.50 | 1.53% |
| 2026-03-19 | 54.21 | 54.85 | 52.91 | 53.05 | -2.80% | 1.45 | 0.66% |
| 2026-03-18 | 54.85 | 55.03 | 53.41 | 54.58 | -0.07% | 1.50 | 0.67% |
| 2026-03-17 | 55.12 | 56.14 | 54.52 | 54.62 | -1.46% | 0.96 | 0.42% |
| 2026-03-16 | 55.84 | 55.84 | 54.35 | 55.42 | -0.25% | 1.16 | 0.51% |
| 2026-03-13 | 55.77 | 56.62 | 55.50 | 55.56 | -1.36% | 1.10 | 0.48% |
| 2026-03-12 | 57.14 | 57.14 | 56.09 | 56.33 | -1.45% | 1.29 | 0.55% |
| 2026-03-11 | 57.28 | 58.12 | 56.37 | 57.16 | -0.17% | 1.81 | 0.76% |
| 2026-03-10 | 58.20 | 58.83 | 56.96 | 57.26 | -0.79% | 1.87 | 0.78% |
| 2026-03-09 | 56.94 | 58.57 | 56.94 | 57.72 | +1.37% | 2.67 | 1.12% |
| 2026-03-06 | 55.94 | 57.48 | 55.45 | 56.94 | +1.69% | 1.95 | 0.83% |
| 2026-03-05 | 56.71 | 57.14 | 55.24 | 55.99 | -0.43% | 1.80 | 0.78% |
| 2026-03-04 | 56.89 | 58.34 | 55.89 | 56.23 | -1.52% | 2.07 | 0.88% |
| 2026-03-03 | 57.08 | 57.58 | 56.54 | 57.10 | +0.21% | 2.07 | 0.88% |
| 2026-03-02 | 56.60 | 57.19 | 55.54 | 56.98 | -0.04% | 1.97 | 0.85% |
| 2026-02-27 | 58.00 | 58.00 | 56.92 | 57.00 | -1.75% | 1.73 | 0.73% |
| 2026-02-26 | 59.89 | 59.97 | 57.91 | 58.02 | -3.29% | 2.25 | 0.93% |
| 2026-02-25 | 58.84 | 62.01 | 58.50 | 59.99 | +1.91% | 3.11 | 1.25% |
| 2026-02-24 | 58.55 | 59.55 | 57.84 | 58.86 | +1.95% | 1.82 | 0.75% |