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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.72 | 8.94 | 8.67 | 8.74 | 0.00% | 2.78 | 2.96% |
| 2026-04-20 | 8.71 | 8.86 | 8.58 | 8.74 | -0.11% | 2.71 | 2.93% |
| 2026-04-17 | 8.79 | 8.85 | 8.69 | 8.75 | -0.79% | 1.50 | 1.61% |
| 2026-04-16 | 8.68 | 8.95 | 8.66 | 8.82 | +1.50% | 2.01 | 2.14% |
| 2026-04-15 | 8.76 | 8.79 | 8.64 | 8.69 | -0.57% | 1.15 | 1.24% |
| 2026-04-14 | 8.76 | 8.81 | 8.62 | 8.74 | +0.23% | 1.40 | 1.51% |
| 2026-04-13 | 8.94 | 8.98 | 8.70 | 8.72 | -3.43% | 2.02 | 2.15% |
| 2026-04-10 | 9.06 | 9.14 | 8.91 | 9.03 | -1.31% | 3.26 | 3.38% |
| 2026-04-09 | 8.81 | 9.15 | 8.62 | 9.15 | +3.16% | 2.15 | 2.30% |
| 2026-04-08 | 8.75 | 8.90 | 8.71 | 8.87 | +3.50% | 1.71 | 1.82% |
| 2026-04-07 | 8.58 | 8.64 | 8.49 | 8.57 | +0.47% | 0.94 | 1.03% |
| 2026-04-03 | 8.68 | 8.68 | 8.51 | 8.53 | -1.61% | 1.07 | 1.16% |
| 2026-04-02 | 8.78 | 8.83 | 8.57 | 8.67 | -1.81% | 1.11 | 1.20% |
| 2026-04-01 | 8.88 | 8.94 | 8.80 | 8.83 | +1.03% | 1.05 | 1.12% |
| 2026-03-31 | 8.79 | 8.90 | 8.70 | 8.74 | -0.91% | 1.16 | 1.23% |
| 2026-03-30 | 8.75 | 8.87 | 8.62 | 8.82 | -0.90% | 1.32 | 1.41% |
| 2026-03-27 | 8.62 | 8.96 | 8.60 | 8.90 | +1.95% | 1.34 | 1.42% |
| 2026-03-26 | 8.80 | 8.82 | 8.69 | 8.73 | -1.24% | 1.31 | 1.41% |
| 2026-03-25 | 8.64 | 8.88 | 8.63 | 8.84 | +2.43% | 1.42 | 1.51% |
| 2026-03-24 | 8.45 | 8.64 | 8.35 | 8.63 | +3.85% | 1.67 | 1.84% |