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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.73 | 6.80 | 6.64 | 6.65 | -1.19% | 4.50 | 1.96% |
| 2026-02-12 | 6.71 | 6.77 | 6.58 | 6.73 | +0.90% | 4.85 | 2.12% |
| 2026-02-11 | 6.64 | 6.74 | 6.61 | 6.67 | +0.45% | 4.00 | 1.75% |
| 2026-02-10 | 6.54 | 6.73 | 6.52 | 6.64 | +0.91% | 4.72 | 2.08% |
| 2026-02-09 | 6.41 | 6.63 | 6.40 | 6.58 | +3.79% | 5.51 | 2.46% |
| 2026-02-06 | 6.30 | 6.41 | 6.26 | 6.34 | -0.31% | 2.65 | 1.22% |
| 2026-02-05 | 6.40 | 6.40 | 6.31 | 6.36 | -1.09% | 2.62 | 1.20% |
| 2026-02-04 | 6.40 | 6.44 | 6.34 | 6.43 | +0.47% | 2.98 | 1.37% |
| 2026-02-03 | 6.33 | 6.41 | 6.31 | 6.40 | +2.07% | 3.13 | 1.44% |
| 2026-02-02 | 6.44 | 6.52 | 6.26 | 6.27 | -3.09% | 3.88 | 1.78% |
| 2026-01-30 | 6.59 | 6.68 | 6.41 | 6.47 | -2.41% | 4.38 | 1.97% |
| 2026-01-29 | 6.61 | 6.71 | 6.51 | 6.63 | -0.60% | 4.59 | 2.02% |
| 2026-01-28 | 6.67 | 6.79 | 6.64 | 6.67 | 0.00% | 4.60 | 2.01% |
| 2026-01-27 | 6.73 | 6.76 | 6.52 | 6.67 | -1.33% | 5.51 | 2.44% |
| 2026-01-26 | 6.93 | 6.99 | 6.70 | 6.76 | -2.17% | 6.61 | 2.83% |
| 2026-01-23 | 6.78 | 6.97 | 6.74 | 6.91 | +2.67% | 7.47 | 3.18% |
| 2026-01-22 | 6.66 | 6.79 | 6.66 | 6.73 | +1.36% | 5.60 | 2.43% |
| 2026-01-21 | 6.63 | 6.72 | 6.57 | 6.64 | -0.30% | 4.85 | 2.14% |
| 2026-01-20 | 6.75 | 6.76 | 6.61 | 6.66 | -0.89% | 5.04 | 2.22% |
| 2026-01-19 | 6.62 | 6.80 | 6.61 | 6.72 | +0.90% | 5.54 | 2.41% |