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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.32 | 6.33 | 6.15 | 6.22 | -1.57% | 5.88 | 2.76% |
| 2025-07-21 | 6.29 | 6.36 | 6.26 | 6.32 | +1.11% | 5.96 | 2.75% |
| 2025-07-18 | 6.26 | 6.33 | 6.22 | 6.25 | 0.00% | 5.48 | 2.55% |
| 2025-07-17 | 6.26 | 6.31 | 6.21 | 6.25 | -0.16% | 4.94 | 2.30% |
| 2025-07-16 | 6.23 | 6.29 | 6.18 | 6.26 | +0.32% | 4.73 | 2.21% |
| 2025-07-15 | 6.27 | 6.32 | 6.17 | 6.24 | -0.79% | 5.68 | 2.65% |
| 2025-07-14 | 6.53 | 6.56 | 6.23 | 6.29 | -2.32% | 10.05 | 4.62% |
| 2025-07-11 | 6.37 | 6.56 | 6.22 | 6.44 | -0.46% | 17.43 | 7.94% |
| 2025-07-10 | 6.17 | 6.56 | 6.12 | 6.47 | +4.84% | 19.35 | 8.80% |
| 2025-07-09 | 6.02 | 6.29 | 5.99 | 6.17 | +2.48% | 13.76 | 6.51% |
| 2025-07-08 | 5.90 | 6.03 | 5.85 | 6.02 | +2.20% | 5.78 | 2.83% |
| 2025-07-07 | 5.83 | 5.93 | 5.80 | 5.89 | +1.02% | 3.32 | 1.64% |
| 2025-07-04 | 5.85 | 5.92 | 5.81 | 5.83 | -0.51% | 3.31 | 1.64% |
| 2025-07-03 | 5.88 | 5.90 | 5.83 | 5.86 | -0.17% | 2.52 | 1.25% |
| 2025-07-02 | 5.93 | 5.96 | 5.85 | 5.87 | -1.50% | 3.24 | 1.60% |
| 2025-07-01 | 6.03 | 6.04 | 5.90 | 5.96 | -0.99% | 3.74 | 1.83% |
| 2025-06-30 | 6.03 | 6.06 | 5.98 | 6.02 | -0.49% | 4.44 | 2.15% |
| 2025-06-27 | 6.04 | 6.17 | 6.02 | 6.05 | 0.00% | 6.07 | 2.91% |
| 2025-06-26 | 6.10 | 6.15 | 5.99 | 6.05 | -0.65% | 7.91 | 3.80% |
| 2025-06-25 | 5.89 | 6.09 | 5.84 | 6.09 | +3.55% | 9.47 | 4.58% |