东湖高新 sh.600133
9.06
+1.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.95 | 9.12 | 8.90 | 9.06 | +1.23% | 2.26 | 2.35% |
| 2026-05-21 | 9.35 | 9.55 | 8.91 | 8.95 | -3.76% | 4.43 | 4.50% |
| 2026-05-20 | 9.69 | 9.78 | 9.23 | 9.30 | -3.63% | 4.15 | 4.15% |
| 2026-05-19 | 9.81 | 9.85 | 9.50 | 9.65 | -2.72% | 4.61 | 4.49% |
| 2026-05-18 | 9.30 | 10.18 | 9.30 | 9.92 | +7.24% | 8.15 | 7.70% |
| 2026-05-15 | 9.63 | 9.74 | 9.18 | 9.25 | -4.15% | 4.65 | 4.63% |
| 2026-05-14 | 9.68 | 9.98 | 9.54 | 9.65 | -0.72% | 5.72 | 5.50% |
| 2026-05-13 | 9.30 | 9.80 | 9.28 | 9.72 | +3.85% | 5.58 | 5.46% |
| 2026-05-12 | 9.18 | 9.59 | 9.07 | 9.36 | +1.41% | 4.79 | 4.80% |
| 2026-05-11 | 9.21 | 9.33 | 9.11 | 9.23 | +0.11% | 2.70 | 2.74% |
| 2026-05-08 | 9.04 | 9.32 | 9.02 | 9.22 | +1.54% | 3.03 | 3.08% |
| 2026-05-07 | 9.05 | 9.14 | 9.02 | 9.08 | +0.33% | 1.95 | 2.02% |
| 2026-05-06 | 9.00 | 9.14 | 8.99 | 9.05 | +0.78% | 2.45 | 2.53% |
| 2026-04-30 | 8.85 | 9.13 | 8.85 | 8.98 | +1.01% | 2.95 | 3.07% |
| 2026-04-29 | 8.73 | 8.89 | 8.71 | 8.89 | +1.14% | 2.12 | 2.26% |
| 2026-04-28 | 8.70 | 8.93 | 8.67 | 8.79 | +0.57% | 2.38 | 2.54% |
| 2026-04-27 | 8.91 | 8.94 | 8.70 | 8.74 | -3.53% | 3.17 | 3.38% |
| 2026-04-24 | 8.93 | 9.20 | 8.91 | 9.06 | +0.11% | 3.53 | 3.64% |
| 2026-04-23 | 8.89 | 9.15 | 8.70 | 9.05 | +1.57% | 4.10 | 4.30% |
| 2026-04-22 | 8.71 | 9.02 | 8.65 | 8.91 | +1.95% | 2.98 | 3.16% |