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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.82 | 8.99 | 8.82 | 8.93 | +1.22% | 1.05 | 1.08% |
| 2025-06-23 | 8.58 | 8.89 | 8.58 | 8.82 | +1.24% | 0.97 | 1.01% |
| 2025-06-20 | 8.71 | 8.79 | 8.70 | 8.71 | -0.23% | 0.61 | 0.65% |
| 2025-06-19 | 8.82 | 8.83 | 8.68 | 8.73 | -1.22% | 1.01 | 1.06% |
| 2025-06-18 | 8.80 | 8.85 | 8.71 | 8.84 | -0.11% | 1.07 | 1.13% |
| 2025-06-17 | 8.94 | 8.98 | 8.79 | 8.85 | -0.99% | 1.58 | 1.64% |
| 2025-06-16 | 8.94 | 9.08 | 8.92 | 8.94 | -0.11% | 1.26 | 1.30% |
| 2025-06-13 | 9.19 | 9.21 | 8.92 | 8.95 | -2.67% | 1.79 | 1.82% |
| 2025-06-12 | 9.21 | 9.25 | 9.18 | 9.20 | -0.53% | 0.87 | 0.87% |
| 2025-06-11 | 9.22 | 9.31 | 9.20 | 9.24 | +0.32% | 1.19 | 1.18% |
| 2025-06-10 | 9.41 | 9.41 | 9.11 | 9.22 | -1.57% | 1.59 | 1.58% |
| 2025-06-09 | 9.28 | 9.42 | 9.25 | 9.36 | -0.10% | 1.76 | 1.74% |
| 2025-06-06 | 9.10 | 9.48 | 9.10 | 9.37 | +2.80% | 2.72 | 2.70% |
| 2025-06-05 | 9.09 | 9.14 | 9.06 | 9.12 | 0.00% | 0.88 | 0.89% |
| 2025-06-04 | 9.05 | 9.15 | 9.05 | 9.12 | +0.11% | 0.81 | 0.82% |
| 2025-06-03 | 9.09 | 9.18 | 9.07 | 9.11 | -1.07% | 0.94 | 0.95% |
| 2025-05-30 | 9.11 | 9.33 | 8.98 | 9.21 | +0.75% | 1.97 | 1.98% |
| 2025-05-29 | 9.04 | 9.18 | 9.03 | 9.14 | +0.76% | 0.93 | 0.94% |
| 2025-05-28 | 9.21 | 9.23 | 9.04 | 9.07 | -1.49% | 0.95 | 0.96% |
| 2025-05-27 | 9.10 | 9.31 | 9.06 | 9.21 | +0.54% | 1.32 | 1.33% |