浙江东方 sh.600120
5.12
+3.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.09 | 5.17 | 5.08 | 5.12 | +3.85% | 3.19 | 1.82% |
| 2026-05-21 | 5.01 | 5.07 | 4.90 | 4.93 | -1.60% | 1.76 | 1.03% |
| 2026-05-20 | 5.13 | 5.14 | 5.00 | 5.01 | -2.72% | 1.81 | 1.05% |
| 2026-05-19 | 5.14 | 5.16 | 5.09 | 5.15 | +0.39% | 1.52 | 0.87% |
| 2026-05-18 | 5.08 | 5.17 | 5.06 | 5.13 | -0.19% | 1.91 | 1.10% |
| 2026-05-15 | 5.26 | 5.27 | 5.07 | 5.14 | -2.47% | 3.30 | 1.87% |
| 2026-05-14 | 5.50 | 5.51 | 5.27 | 5.27 | -5.89% | 5.43 | 2.97% |
| 2026-05-13 | 5.61 | 5.63 | 5.55 | 5.60 | -0.18% | 3.22 | 1.69% |
| 2026-05-12 | 5.76 | 5.76 | 5.60 | 5.61 | -2.94% | 3.51 | 1.81% |
| 2026-05-11 | 5.75 | 5.82 | 5.72 | 5.78 | +1.76% | 3.83 | 1.94% |
| 2026-05-08 | 5.64 | 5.71 | 5.62 | 5.68 | +0.18% | 2.41 | 1.25% |
| 2026-05-07 | 5.64 | 5.70 | 5.63 | 5.67 | +0.53% | 2.34 | 1.21% |
| 2026-05-06 | 5.60 | 5.65 | 5.60 | 5.64 | +0.89% | 2.39 | 1.24% |
| 2026-04-30 | 5.66 | 5.69 | 5.56 | 5.59 | -1.76% | 3.17 | 1.65% |
| 2026-04-29 | 5.63 | 5.73 | 5.62 | 5.69 | 0.00% | 2.53 | 1.30% |
| 2026-04-28 | 5.72 | 5.74 | 5.66 | 5.69 | -1.22% | 2.64 | 1.36% |
| 2026-04-27 | 5.83 | 5.83 | 5.71 | 5.76 | -2.04% | 4.23 | 2.15% |
| 2026-04-24 | 5.68 | 6.02 | 5.60 | 5.88 | +2.08% | 7.81 | 3.92% |
| 2026-04-23 | 5.66 | 5.89 | 5.62 | 5.76 | +2.31% | 5.43 | 2.76% |
| 2026-04-22 | 5.59 | 5.64 | 5.56 | 5.63 | +0.54% | 1.67 | 0.87% |