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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.38 | 9.47 | 9.18 | 9.29 | -0.75% | 2.14 | 2.16% |
| 2025-07-21 | 9.23 | 9.39 | 9.20 | 9.36 | +1.30% | 2.00 | 2.02% |
| 2025-07-18 | 9.25 | 9.30 | 9.20 | 9.24 | -0.11% | 1.26 | 1.28% |
| 2025-07-17 | 9.37 | 9.37 | 9.21 | 9.25 | -1.39% | 1.92 | 1.95% |
| 2025-07-16 | 9.11 | 9.49 | 9.05 | 9.38 | +3.76% | 4.33 | 4.35% |
| 2025-07-15 | 9.09 | 9.13 | 9.00 | 9.04 | -0.77% | 0.93 | 0.96% |
| 2025-07-14 | 9.08 | 9.30 | 9.01 | 9.11 | +0.55% | 1.74 | 1.79% |
| 2025-07-11 | 9.04 | 9.10 | 8.95 | 9.06 | +0.44% | 1.35 | 1.40% |
| 2025-07-10 | 8.98 | 9.06 | 8.95 | 9.02 | +0.22% | 1.09 | 1.14% |
| 2025-07-09 | 9.05 | 9.07 | 8.98 | 9.00 | -0.55% | 0.80 | 0.83% |
| 2025-07-08 | 9.00 | 9.06 | 8.98 | 9.05 | +0.67% | 0.79 | 0.82% |
| 2025-07-07 | 9.10 | 9.10 | 8.98 | 8.99 | -0.11% | 0.62 | 0.65% |
| 2025-07-04 | 9.05 | 9.08 | 9.00 | 9.00 | -0.44% | 0.80 | 0.83% |
| 2025-07-03 | 9.15 | 9.16 | 8.91 | 9.04 | -1.20% | 1.52 | 1.58% |
| 2025-07-02 | 9.15 | 9.28 | 9.10 | 9.15 | -0.76% | 1.31 | 1.35% |
| 2025-07-01 | 9.00 | 9.36 | 8.93 | 9.22 | +2.67% | 2.75 | 2.80% |
| 2025-06-30 | 9.00 | 9.03 | 8.93 | 8.98 | +0.22% | 0.85 | 0.89% |
| 2025-06-27 | 8.89 | 8.98 | 8.88 | 8.96 | +0.66% | 0.96 | 0.99% |
| 2025-06-26 | 8.97 | 8.99 | 8.89 | 8.90 | -0.88% | 1.04 | 1.08% |
| 2025-06-25 | 8.95 | 9.00 | 8.89 | 8.98 | +0.55% | 1.19 | 1.22% |