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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.86 | 6.86 | 6.52 | 6.54 | -4.64% | 8.13 | 3.57% |
| 2025-11-18 | 6.90 | 6.97 | 6.78 | 6.86 | -0.86% | 5.97 | 2.54% |
| 2025-11-17 | 6.76 | 7.02 | 6.74 | 6.92 | +2.36% | 7.66 | 3.24% |
| 2025-11-14 | 6.87 | 6.95 | 6.76 | 6.76 | -2.16% | 5.64 | 2.41% |
| 2025-11-13 | 6.82 | 6.98 | 6.79 | 6.91 | +1.46% | 7.41 | 3.13% |
| 2025-11-12 | 7.00 | 7.01 | 6.73 | 6.81 | -2.43% | 7.57 | 3.23% |
| 2025-11-11 | 6.75 | 7.11 | 6.72 | 6.98 | +3.70% | 15.37 | 6.45% |
| 2025-11-10 | 6.70 | 6.79 | 6.68 | 6.73 | 0.00% | 6.07 | 2.63% |
| 2025-11-07 | 6.93 | 6.93 | 6.71 | 6.73 | -3.57% | 9.77 | 4.21% |
| 2025-11-06 | 7.07 | 7.07 | 6.89 | 6.98 | -1.41% | 10.89 | 4.55% |
| 2025-11-05 | 7.04 | 7.19 | 7.00 | 7.08 | -1.66% | 11.55 | 4.75% |
| 2025-11-04 | 7.22 | 7.35 | 7.12 | 7.20 | -1.77% | 14.17 | 5.74% |
| 2025-11-03 | 7.03 | 7.47 | 6.95 | 7.33 | +2.79% | 22.77 | 9.16% |
| 2025-10-31 | 7.09 | 7.33 | 6.99 | 7.13 | +0.56% | 27.65 | 11.29% |
| 2025-10-30 | 6.67 | 7.34 | 6.61 | 7.09 | +6.27% | 37.18 | 15.26% |
| 2025-10-29 | 6.52 | 6.75 | 6.48 | 6.67 | +3.08% | 14.75 | 6.45% |
| 2025-10-28 | 6.42 | 6.56 | 6.36 | 6.47 | +0.15% | 8.72 | 3.93% |
| 2025-10-27 | 6.43 | 6.59 | 6.31 | 6.46 | +1.72% | 9.48 | 4.27% |
| 2025-10-24 | 6.33 | 6.49 | 6.28 | 6.35 | +1.11% | 9.98 | 4.56% |
| 2025-10-23 | 6.02 | 6.43 | 5.97 | 6.28 | +4.30% | 5.06 | 2.39% |