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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 56.46 | 59.29 | 56.26 | 56.65 | +0.37% | 4.62 | 1.95% |
| 2025-11-18 | 56.96 | 57.54 | 54.44 | 56.44 | -0.44% | 5.65 | 2.45% |
| 2025-11-17 | 59.64 | 59.64 | 55.98 | 56.69 | -4.60% | 6.70 | 2.84% |
| 2025-11-14 | 59.66 | 61.69 | 57.02 | 59.42 | -0.40% | 9.75 | 3.99% |
| 2025-11-13 | 63.62 | 64.22 | 58.12 | 59.66 | +2.10% | 17.48 | 6.92% |
| 2025-11-12 | 57.84 | 58.44 | 54.85 | 58.44 | +10.01% | 6.75 | 2.82% |
| 2025-11-11 | 52.25 | 53.12 | 51.87 | 53.12 | +9.99% | 2.28 | 1.04% |
| 2025-11-10 | 44.38 | 48.29 | 44.38 | 48.29 | +9.99% | 4.30 | 2.24% |
| 2025-11-07 | 44.78 | 45.53 | 43.61 | 43.91 | -2.87% | 3.49 | 1.90% |
| 2025-11-06 | 46.92 | 47.14 | 45.20 | 45.20 | -3.35% | 2.62 | 1.38% |
| 2025-11-05 | 47.03 | 47.10 | 45.87 | 46.77 | -1.18% | 1.03 | 0.54% |
| 2025-11-04 | 48.46 | 48.55 | 46.11 | 47.33 | -2.16% | 2.20 | 1.13% |
| 2025-11-03 | 48.41 | 48.85 | 47.27 | 48.37 | +1.91% | 2.40 | 1.21% |
| 2025-10-31 | 48.47 | 49.74 | 46.93 | 47.47 | -0.13% | 2.35 | 1.19% |
| 2025-10-30 | 49.06 | 50.36 | 47.48 | 47.53 | -3.03% | 3.59 | 1.78% |
| 2025-10-29 | 45.77 | 49.47 | 45.17 | 49.01 | +5.45% | 3.91 | 2.00% |
| 2025-10-28 | 47.29 | 48.74 | 46.45 | 46.48 | -2.08% | 3.75 | 1.92% |
| 2025-10-27 | 49.06 | 49.62 | 46.27 | 47.47 | -4.01% | 4.05 | 2.05% |
| 2025-10-24 | 50.04 | 50.63 | 49.35 | 49.45 | -1.51% | 1.57 | 0.76% |
| 2025-10-23 | 50.73 | 50.76 | 49.76 | 50.21 | -1.02% | 1.35 | 0.65% |