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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.70 | 5.93 | 5.70 | 5.88 | +2.96% | 4.66 | 2.32% |
| 2025-06-23 | 5.59 | 5.71 | 5.57 | 5.71 | +1.23% | 2.40 | 1.24% |
| 2025-06-20 | 5.74 | 5.75 | 5.63 | 5.65 | -1.22% | 2.41 | 1.24% |
| 2025-06-19 | 5.90 | 5.94 | 5.70 | 5.71 | -3.48% | 4.82 | 2.40% |
| 2025-06-18 | 5.95 | 6.02 | 5.90 | 5.92 | -0.49% | 4.26 | 2.06% |
| 2025-06-17 | 6.07 | 6.07 | 5.91 | 5.95 | -0.98% | 4.66 | 2.25% |
| 2025-06-16 | 5.88 | 6.02 | 5.83 | 6.01 | +0.66% | 5.61 | 2.70% |
| 2025-06-13 | 6.08 | 6.08 | 5.94 | 5.97 | -5.00% | 11.38 | 5.46% |
| 2025-06-12 | 5.81 | 6.35 | 5.75 | 6.28 | +7.93% | 19.69 | 9.20% |
| 2025-06-11 | 5.58 | 6.07 | 5.58 | 5.82 | +4.40% | 10.04 | 4.92% |
| 2025-06-10 | 5.72 | 5.72 | 5.52 | 5.58 | -2.41% | 3.12 | 1.60% |
| 2025-06-09 | 5.65 | 5.73 | 5.64 | 5.71 | +1.22% | 3.04 | 1.53% |
| 2025-06-06 | 5.67 | 5.75 | 5.62 | 5.65 | -0.69% | 2.90 | 1.47% |
| 2025-06-05 | 5.66 | 5.74 | 5.60 | 5.69 | +1.40% | 4.16 | 2.11% |
| 2025-06-04 | 5.58 | 5.65 | 5.55 | 5.61 | +0.71% | 2.12 | 1.09% |
| 2025-06-03 | 5.49 | 5.62 | 5.48 | 5.57 | +1.07% | 2.08 | 1.07% |
| 2025-05-30 | 5.60 | 5.61 | 5.49 | 5.51 | -1.92% | 2.18 | 1.14% |
| 2025-05-29 | 5.50 | 5.62 | 5.50 | 5.62 | +2.33% | 2.63 | 1.35% |
| 2025-05-28 | 5.58 | 5.59 | 5.48 | 5.49 | -1.58% | 2.12 | 1.11% |
| 2025-05-27 | 5.63 | 5.64 | 5.55 | 5.58 | -0.87% | 1.68 | 0.87% |