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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 56.23 | 57.83 | 53.57 | 57.04 | +1.42% | 4.29 | 1.87% |
| 2025-09-15 | 59.00 | 59.09 | 55.45 | 56.24 | -4.68% | 5.78 | 2.47% |
| 2025-09-12 | 58.74 | 59.81 | 58.12 | 59.00 | +0.36% | 3.06 | 1.26% |
| 2025-09-11 | 59.33 | 60.26 | 57.70 | 58.80 | +0.49% | 3.51 | 1.45% |
| 2025-09-10 | 58.94 | 59.82 | 57.51 | 58.51 | -0.74% | 3.71 | 1.54% |
| 2025-09-09 | 61.83 | 62.20 | 58.61 | 58.94 | -4.28% | 5.22 | 2.12% |
| 2025-09-08 | 60.08 | 62.13 | 59.53 | 61.58 | +2.42% | 5.81 | 2.32% |
| 2025-09-05 | 56.84 | 60.52 | 55.36 | 60.12 | +4.42% | 6.40 | 2.67% |
| 2025-09-04 | 60.43 | 62.70 | 55.59 | 57.58 | -3.78% | 8.24 | 3.36% |
| 2025-09-03 | 60.35 | 61.13 | 58.51 | 59.84 | +1.01% | 4.72 | 1.91% |
| 2025-09-02 | 59.90 | 61.18 | 57.84 | 59.24 | -1.15% | 7.38 | 3.02% |
| 2025-09-01 | 59.36 | 62.66 | 55.93 | 59.93 | +1.64% | 9.61 | 3.88% |
| 2025-08-29 | 56.34 | 59.71 | 54.85 | 58.96 | +4.69% | 8.33 | 3.50% |
| 2025-08-28 | 55.05 | 59.03 | 54.94 | 56.32 | -7.71% | 12.50 | 5.37% |
| 2025-08-27 | 59.98 | 62.76 | 57.84 | 61.03 | +2.07% | 13.86 | 5.56% |
| 2025-08-26 | 58.15 | 59.79 | 57.08 | 59.79 | +10.00% | 8.63 | 3.52% |
| 2025-08-25 | 50.49 | 54.36 | 50.49 | 54.36 | +10.01% | 4.93 | 2.26% |
| 2025-08-22 | 51.19 | 52.31 | 49.41 | 49.41 | -3.69% | 6.23 | 3.00% |
| 2025-08-21 | 51.01 | 54.08 | 50.87 | 51.31 | +0.59% | 6.95 | 3.22% |
| 2025-08-20 | 50.86 | 51.84 | 50.02 | 51.01 | -0.08% | 6.04 | 2.87% |