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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.90 | 6.95 | 6.62 | 6.66 | -3.06% | 7.85 | 3.42% |
| 2026-01-15 | 7.03 | 7.07 | 6.79 | 6.87 | -3.92% | 10.79 | 4.58% |
| 2026-01-14 | 7.18 | 7.47 | 7.04 | 7.15 | -0.83% | 16.59 | 6.70% |
| 2026-01-13 | 7.60 | 7.70 | 7.15 | 7.21 | -2.70% | 18.00 | 7.19% |
| 2026-01-12 | 7.15 | 7.46 | 7.07 | 7.41 | +7.08% | 21.52 | 8.71% |
| 2026-01-09 | 6.75 | 7.06 | 6.75 | 6.92 | +1.62% | 13.32 | 5.62% |
| 2026-01-08 | 6.60 | 6.92 | 6.49 | 6.81 | +4.43% | 13.56 | 5.87% |
| 2026-01-07 | 6.67 | 6.76 | 6.51 | 6.52 | -1.06% | 8.44 | 3.72% |
| 2026-01-06 | 6.38 | 6.59 | 6.35 | 6.59 | +0.46% | 10.36 | 4.62% |
| 2026-01-05 | 6.17 | 6.76 | 6.14 | 6.56 | +6.81% | 14.24 | 6.37% |
| 2025-12-31 | 6.19 | 6.20 | 6.11 | 6.14 | -0.96% | 2.57 | 1.22% |
| 2025-12-30 | 6.21 | 6.26 | 6.15 | 6.20 | -0.16% | 3.09 | 1.45% |
| 2025-12-29 | 6.14 | 6.30 | 6.13 | 6.21 | +1.30% | 4.35 | 2.04% |
| 2025-12-26 | 6.10 | 6.20 | 6.08 | 6.13 | +0.33% | 3.27 | 1.55% |
| 2025-12-25 | 6.08 | 6.12 | 6.07 | 6.11 | +0.49% | 2.31 | 1.10% |
| 2025-12-24 | 6.02 | 6.11 | 6.00 | 6.08 | +0.99% | 2.11 | 1.01% |
| 2025-12-23 | 6.08 | 6.11 | 5.99 | 6.02 | -0.98% | 2.21 | 1.06% |
| 2025-12-22 | 6.03 | 6.11 | 6.03 | 6.08 | +0.83% | 2.12 | 1.02% |
| 2025-12-19 | 5.96 | 6.06 | 5.93 | 6.03 | +1.34% | 2.35 | 1.14% |
| 2025-12-18 | 5.95 | 5.98 | 5.93 | 5.95 | -0.50% | 1.89 | 0.92% |