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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 61.53 | 64.38 | 61.15 | 62.31 | +1.59% | 6.22 | 2.42% |
| 2025-12-16 | 68.67 | 68.69 | 60.54 | 61.33 | -3.54% | 11.95 | 4.53% |
| 2025-12-15 | 58.08 | 63.58 | 57.86 | 63.58 | +10.01% | 5.73 | 2.23% |
| 2025-12-12 | 55.54 | 58.10 | 55.43 | 57.80 | +2.73% | 4.26 | 1.81% |
| 2025-12-11 | 58.55 | 59.07 | 56.14 | 56.26 | -1.90% | 3.76 | 1.59% |
| 2025-12-10 | 55.34 | 59.33 | 54.40 | 57.35 | +2.94% | 5.45 | 2.31% |
| 2025-12-09 | 54.74 | 57.04 | 54.34 | 55.71 | +2.31% | 3.81 | 1.65% |
| 2025-12-08 | 54.05 | 54.70 | 53.55 | 54.46 | +0.68% | 1.87 | 0.84% |
| 2025-12-05 | 54.08 | 54.64 | 53.36 | 54.09 | +0.86% | 1.48 | 0.67% |
| 2025-12-04 | 53.35 | 54.24 | 52.98 | 53.63 | +0.43% | 1.17 | 0.53% |
| 2025-12-03 | 54.86 | 54.86 | 53.26 | 53.40 | -1.74% | 1.52 | 0.68% |
| 2025-12-02 | 55.44 | 55.44 | 53.91 | 54.35 | -2.19% | 2.03 | 0.91% |
| 2025-12-01 | 55.34 | 57.22 | 54.85 | 55.56 | +1.68% | 3.65 | 1.59% |
| 2025-11-28 | 53.01 | 54.85 | 52.59 | 54.65 | +2.95% | 2.91 | 1.31% |
| 2025-11-27 | 54.55 | 54.55 | 52.98 | 53.08 | -2.26% | 2.11 | 0.96% |
| 2025-11-26 | 55.21 | 55.64 | 53.85 | 54.31 | -1.52% | 2.20 | 0.98% |
| 2025-11-25 | 54.70 | 56.49 | 54.57 | 55.15 | +1.00% | 3.32 | 1.45% |
| 2025-11-24 | 55.42 | 56.34 | 54.35 | 54.60 | -0.82% | 2.56 | 1.13% |
| 2025-11-21 | 55.10 | 56.44 | 54.22 | 55.05 | -1.52% | 3.43 | 1.51% |
| 2025-11-20 | 57.54 | 57.54 | 55.34 | 55.89 | -1.34% | 2.69 | 1.16% |