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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.08 | 6.19 | 6.08 | 6.19 | +1.63% | 3.63 | 1.72% |
| 2025-09-15 | 6.11 | 6.13 | 6.07 | 6.09 | -0.49% | 2.29 | 1.10% |
| 2025-09-12 | 6.19 | 6.22 | 6.11 | 6.12 | -1.13% | 3.53 | 1.67% |
| 2025-09-11 | 6.13 | 6.19 | 6.05 | 6.19 | +0.97% | 4.04 | 1.92% |
| 2025-09-10 | 6.07 | 6.16 | 6.03 | 6.13 | +0.98% | 3.15 | 1.51% |
| 2025-09-09 | 6.13 | 6.14 | 6.05 | 6.07 | -1.29% | 2.97 | 1.42% |
| 2025-09-08 | 6.20 | 6.20 | 6.10 | 6.15 | -0.32% | 3.43 | 1.62% |
| 2025-09-05 | 6.07 | 6.17 | 6.03 | 6.17 | +1.64% | 3.52 | 1.68% |
| 2025-09-04 | 6.12 | 6.16 | 5.99 | 6.07 | -0.65% | 3.97 | 1.89% |
| 2025-09-03 | 6.22 | 6.24 | 6.09 | 6.11 | -1.60% | 3.95 | 1.87% |
| 2025-09-02 | 6.38 | 6.40 | 6.16 | 6.21 | -2.95% | 5.54 | 2.59% |
| 2025-09-01 | 6.44 | 6.53 | 6.36 | 6.40 | -0.16% | 4.87 | 2.21% |
| 2025-08-29 | 6.52 | 6.53 | 6.38 | 6.41 | -2.13% | 5.74 | 2.60% |
| 2025-08-28 | 6.46 | 6.55 | 6.32 | 6.55 | +2.02% | 7.65 | 3.46% |
| 2025-08-27 | 6.67 | 6.69 | 6.41 | 6.42 | -3.59% | 10.11 | 4.48% |
| 2025-08-26 | 6.72 | 6.74 | 6.62 | 6.66 | -1.33% | 8.78 | 3.83% |
| 2025-08-25 | 6.67 | 6.97 | 6.63 | 6.75 | +2.26% | 16.99 | 7.33% |
| 2025-08-22 | 6.57 | 6.61 | 6.44 | 6.60 | +2.00% | 9.93 | 4.45% |
| 2025-08-21 | 6.44 | 6.60 | 6.41 | 6.47 | +1.09% | 9.46 | 4.24% |
| 2025-08-20 | 6.35 | 6.40 | 6.26 | 6.40 | +0.31% | 6.43 | 2.96% |