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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.34 | 6.44 | 6.32 | 6.38 | +0.31% | 7.54 | 3.44% |
| 2025-08-18 | 6.32 | 6.40 | 6.24 | 6.36 | +0.79% | 8.12 | 3.74% |
| 2025-08-15 | 6.23 | 6.36 | 6.18 | 6.31 | +0.96% | 7.73 | 3.58% |
| 2025-08-14 | 6.36 | 6.41 | 6.18 | 6.25 | -1.72% | 7.59 | 3.52% |
| 2025-08-13 | 6.21 | 6.44 | 6.15 | 6.36 | +2.73% | 11.99 | 5.52% |
| 2025-08-12 | 6.09 | 6.23 | 6.06 | 6.19 | +1.80% | 6.25 | 2.96% |
| 2025-08-11 | 6.04 | 6.09 | 6.03 | 6.08 | +0.49% | 2.50 | 1.20% |
| 2025-08-08 | 6.10 | 6.11 | 6.04 | 6.05 | -0.65% | 2.20 | 1.06% |
| 2025-08-07 | 6.13 | 6.15 | 6.07 | 6.09 | -0.65% | 2.45 | 1.17% |
| 2025-08-06 | 6.13 | 6.14 | 6.07 | 6.13 | -0.48% | 3.30 | 1.57% |
| 2025-08-05 | 6.04 | 6.20 | 6.02 | 6.16 | +2.15% | 4.63 | 2.21% |
| 2025-08-04 | 6.01 | 6.04 | 5.98 | 6.03 | -0.33% | 2.00 | 0.97% |
| 2025-08-01 | 6.01 | 6.07 | 5.99 | 6.05 | +0.66% | 2.54 | 1.23% |
| 2025-07-31 | 6.05 | 6.09 | 5.99 | 6.01 | -0.82% | 3.18 | 1.53% |
| 2025-07-30 | 6.15 | 6.16 | 6.02 | 6.06 | -1.77% | 3.91 | 1.87% |
| 2025-07-29 | 6.22 | 6.22 | 6.07 | 6.17 | -1.12% | 5.01 | 2.38% |
| 2025-07-28 | 6.22 | 6.32 | 6.13 | 6.24 | +0.64% | 5.16 | 2.41% |
| 2025-07-25 | 6.28 | 6.29 | 6.18 | 6.20 | -1.11% | 3.97 | 1.86% |
| 2025-07-24 | 6.17 | 6.33 | 6.14 | 6.27 | +1.45% | 6.18 | 2.88% |
| 2025-07-23 | 6.19 | 6.26 | 6.16 | 6.18 | -0.64% | 4.76 | 2.23% |