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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.49 | 9.72 | 9.42 | 9.57 | +0.63% | 2.49 | 2.44% |
| 2025-08-18 | 9.53 | 9.61 | 9.49 | 9.51 | -0.63% | 2.66 | 2.61% |
| 2025-08-15 | 9.33 | 9.60 | 9.33 | 9.57 | +2.35% | 3.08 | 3.05% |
| 2025-08-14 | 9.40 | 9.55 | 9.32 | 9.35 | -0.85% | 2.16 | 2.15% |
| 2025-08-13 | 9.31 | 9.44 | 9.31 | 9.43 | +0.96% | 2.11 | 2.11% |
| 2025-08-12 | 9.33 | 9.40 | 9.31 | 9.34 | 0.00% | 1.06 | 1.06% |
| 2025-08-11 | 9.21 | 9.44 | 9.21 | 9.34 | +1.52% | 2.20 | 2.20% |
| 2025-08-08 | 9.27 | 9.32 | 9.19 | 9.20 | -1.18% | 1.45 | 1.48% |
| 2025-08-07 | 9.41 | 9.45 | 9.31 | 9.31 | -1.06% | 1.47 | 1.48% |
| 2025-08-06 | 9.40 | 9.45 | 9.31 | 9.41 | -0.95% | 2.27 | 2.27% |
| 2025-08-05 | 9.15 | 9.77 | 9.11 | 9.50 | +3.83% | 4.22 | 4.18% |
| 2025-08-04 | 9.15 | 9.15 | 9.06 | 9.15 | -0.44% | 1.10 | 1.13% |
| 2025-08-01 | 9.23 | 9.36 | 9.17 | 9.19 | -0.43% | 1.70 | 1.72% |
| 2025-07-31 | 9.10 | 9.40 | 9.02 | 9.23 | +1.21% | 2.98 | 3.03% |
| 2025-07-30 | 9.18 | 9.18 | 9.06 | 9.12 | -0.76% | 1.21 | 1.24% |
| 2025-07-29 | 9.19 | 9.24 | 9.09 | 9.19 | -0.43% | 1.40 | 1.44% |
| 2025-07-28 | 9.27 | 9.28 | 9.19 | 9.23 | -0.11% | 1.01 | 1.02% |
| 2025-07-25 | 9.30 | 9.31 | 9.21 | 9.24 | -0.75% | 1.37 | 1.39% |
| 2025-07-24 | 9.23 | 9.33 | 9.20 | 9.31 | +0.65% | 1.59 | 1.60% |
| 2025-07-23 | 9.31 | 9.43 | 9.24 | 9.25 | -0.43% | 2.06 | 2.07% |