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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 52.16 | 52.34 | 50.47 | 50.73 | -3.09% | 1.87 | 0.89% |
| 2025-10-21 | 50.22 | 52.75 | 49.50 | 52.34 | +4.21% | 3.54 | 1.67% |
| 2025-10-20 | 50.97 | 51.73 | 49.76 | 50.23 | +0.42% | 2.15 | 1.03% |
| 2025-10-17 | 51.95 | 52.38 | 49.91 | 50.02 | -4.18% | 3.11 | 1.48% |
| 2025-10-16 | 54.67 | 54.75 | 52.09 | 52.20 | -4.17% | 2.64 | 1.21% |
| 2025-10-15 | 54.75 | 54.79 | 52.96 | 54.48 | -0.31% | 2.03 | 0.91% |
| 2025-10-14 | 57.73 | 58.73 | 54.45 | 54.65 | -3.59% | 4.30 | 1.85% |
| 2025-10-13 | 54.85 | 56.79 | 53.77 | 56.68 | -0.58% | 3.53 | 1.54% |
| 2025-10-10 | 57.44 | 57.83 | 55.64 | 57.01 | -0.02% | 3.70 | 1.58% |
| 2025-10-09 | 54.86 | 58.63 | 54.62 | 57.02 | +4.40% | 5.13 | 2.18% |
| 2025-09-30 | 55.34 | 56.64 | 54.60 | 54.62 | -2.00% | 5.10 | 2.23% |
| 2025-09-29 | 52.11 | 56.17 | 52.11 | 55.73 | +6.99% | 8.22 | 3.63% |
| 2025-09-26 | 49.66 | 53.65 | 45.43 | 52.09 | +4.90% | 8.94 | 4.38% |
| 2025-09-25 | 51.75 | 52.32 | 49.19 | 49.66 | -5.18% | 5.55 | 2.65% |
| 2025-09-24 | 53.80 | 54.87 | 52.36 | 52.37 | -3.60% | 2.84 | 1.29% |
| 2025-09-23 | 55.49 | 55.81 | 52.95 | 54.33 | -2.10% | 2.84 | 1.27% |
| 2025-09-22 | 55.56 | 57.22 | 54.95 | 55.49 | +1.02% | 3.02 | 1.31% |
| 2025-09-19 | 54.98 | 56.50 | 54.46 | 54.94 | -0.33% | 3.35 | 1.47% |
| 2025-09-18 | 56.08 | 56.66 | 54.47 | 55.12 | -1.86% | 3.11 | 1.35% |
| 2025-09-17 | 57.04 | 57.15 | 56.01 | 56.16 | -1.54% | 2.10 | 0.90% |