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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.99 | 9.24 | 8.99 | 9.16 | +1.86% | 1.22 | 1.23% |
| 2025-05-23 | 9.24 | 9.28 | 8.98 | 8.99 | -3.07% | 1.78 | 1.80% |
| 2025-05-22 | 9.32 | 9.41 | 9.24 | 9.27 | -0.84% | 1.58 | 1.57% |
| 2025-05-21 | 9.51 | 9.56 | 9.24 | 9.35 | -1.75% | 1.89 | 1.86% |
| 2025-05-20 | 9.25 | 9.54 | 9.22 | 9.52 | +2.43% | 3.38 | 3.31% |
| 2025-05-19 | 9.10 | 9.44 | 9.08 | 9.29 | +4.88% | 4.47 | 4.45% |
| 2025-05-16 | 8.94 | 8.99 | 8.84 | 8.86 | -0.99% | 1.18 | 1.22% |
| 2025-05-15 | 9.04 | 9.13 | 8.90 | 8.95 | -0.76% | 1.27 | 1.30% |
| 2025-05-14 | 9.01 | 9.09 | 8.91 | 9.02 | +1.21% | 1.59 | 1.63% |
| 2025-05-13 | 9.03 | 9.06 | 8.91 | 8.91 | -0.77% | 1.00 | 1.02% |
| 2025-05-12 | 9.04 | 9.04 | 8.91 | 8.98 | +0.33% | 1.17 | 1.20% |
| 2025-05-09 | 9.15 | 9.17 | 8.92 | 8.95 | -2.36% | 1.43 | 1.47% |
| 2025-05-08 | 8.94 | 9.19 | 8.89 | 9.17 | +2.41% | 1.85 | 1.88% |
| 2025-05-07 | 9.05 | 9.12 | 8.86 | 8.95 | +0.33% | 1.32 | 1.36% |
| 2025-05-06 | 8.60 | 8.93 | 8.60 | 8.92 | +3.89% | 1.67 | 1.73% |