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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.68 | 5.69 | 5.58 | 5.60 | -2.10% | 2.60 | 1.36% |
| 2026-04-20 | 5.81 | 5.83 | 5.71 | 5.72 | -0.17% | 3.05 | 1.55% |
| 2026-04-17 | 5.70 | 5.76 | 5.69 | 5.73 | -0.35% | 2.11 | 1.08% |
| 2026-04-16 | 5.68 | 5.75 | 5.68 | 5.75 | +0.52% | 2.51 | 1.28% |
| 2026-04-15 | 5.86 | 5.93 | 5.68 | 5.72 | +0.70% | 3.97 | 2.01% |
| 2026-04-14 | 5.67 | 5.69 | 5.60 | 5.68 | +0.71% | 1.70 | 0.88% |
| 2026-04-13 | 5.65 | 5.66 | 5.61 | 5.64 | -0.70% | 1.68 | 0.87% |
| 2026-04-10 | 5.67 | 5.75 | 5.66 | 5.68 | +1.07% | 2.12 | 1.09% |
| 2026-04-09 | 5.70 | 5.71 | 5.60 | 5.62 | -2.77% | 2.15 | 1.12% |
| 2026-04-08 | 5.60 | 5.78 | 5.59 | 5.78 | +5.09% | 2.93 | 1.51% |
| 2026-04-07 | 5.52 | 5.58 | 5.47 | 5.50 | -0.36% | 1.26 | 0.67% |
| 2026-04-03 | 5.57 | 5.59 | 5.49 | 5.52 | -0.18% | 1.34 | 0.71% |
| 2026-04-02 | 5.67 | 5.67 | 5.51 | 5.53 | -2.64% | 1.79 | 0.94% |
| 2026-04-01 | 5.69 | 5.74 | 5.65 | 5.68 | +1.61% | 1.73 | 0.89% |
| 2026-03-31 | 5.60 | 5.66 | 5.58 | 5.59 | -0.18% | 1.43 | 0.75% |
| 2026-03-30 | 5.55 | 5.62 | 5.51 | 5.60 | -0.53% | 1.62 | 0.85% |
| 2026-03-27 | 5.53 | 5.67 | 5.50 | 5.63 | +0.72% | 1.41 | 0.74% |
| 2026-03-26 | 5.70 | 5.71 | 5.57 | 5.59 | -1.76% | 1.78 | 0.92% |
| 2026-03-25 | 5.64 | 5.72 | 5.61 | 5.69 | +1.07% | 2.09 | 1.08% |
| 2026-03-24 | 5.57 | 5.64 | 5.47 | 5.63 | +3.11% | 2.54 | 1.34% |