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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.92 | 6.01 | 5.85 | 5.98 | +1.18% | 2.95 | 1.45% |
| 2025-12-16 | 5.98 | 6.00 | 5.89 | 5.91 | -1.66% | 3.00 | 1.48% |
| 2025-12-15 | 6.03 | 6.07 | 5.97 | 6.01 | -0.98% | 2.28 | 1.10% |
| 2025-12-12 | 6.05 | 6.09 | 6.03 | 6.07 | +0.33% | 2.44 | 1.17% |
| 2025-12-11 | 6.17 | 6.18 | 6.05 | 6.05 | -1.78% | 2.65 | 1.27% |
| 2025-12-10 | 6.12 | 6.17 | 6.04 | 6.16 | +0.16% | 2.79 | 1.33% |
| 2025-12-09 | 6.30 | 6.31 | 6.13 | 6.15 | -2.83% | 4.77 | 2.25% |
| 2025-12-08 | 6.34 | 6.44 | 6.32 | 6.33 | +0.47% | 4.60 | 2.10% |
| 2025-12-05 | 6.20 | 6.33 | 6.19 | 6.30 | +1.44% | 4.19 | 1.95% |
| 2025-12-04 | 6.21 | 6.25 | 6.15 | 6.21 | -0.16% | 2.72 | 1.28% |
| 2025-12-03 | 6.22 | 6.27 | 6.18 | 6.22 | -0.32% | 2.56 | 1.20% |
| 2025-12-02 | 6.28 | 6.29 | 6.15 | 6.24 | -0.16% | 3.71 | 1.74% |
| 2025-12-01 | 6.22 | 6.26 | 6.19 | 6.25 | +0.48% | 2.92 | 1.37% |
| 2025-11-28 | 6.17 | 6.22 | 6.15 | 6.22 | +0.48% | 2.54 | 1.19% |
| 2025-11-27 | 6.21 | 6.26 | 6.17 | 6.19 | -0.48% | 2.62 | 1.23% |
| 2025-11-26 | 6.31 | 6.35 | 6.20 | 6.22 | -1.26% | 3.35 | 1.56% |
| 2025-11-25 | 6.23 | 6.37 | 6.23 | 6.30 | +1.44% | 3.94 | 1.82% |
| 2025-11-24 | 6.18 | 6.26 | 6.12 | 6.21 | +1.30% | 3.78 | 1.78% |
| 2025-11-21 | 6.38 | 6.45 | 6.12 | 6.13 | -5.23% | 7.48 | 3.50% |
| 2025-11-20 | 6.56 | 6.61 | 6.45 | 6.47 | -1.07% | 4.59 | 2.05% |