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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.70 | 8.80 | 8.25 | 8.31 | -6.52% | 2.71 | 2.98% |
| 2026-03-20 | 9.23 | 9.24 | 8.89 | 8.89 | -3.47% | 2.22 | 2.31% |
| 2026-03-19 | 9.30 | 9.35 | 9.13 | 9.21 | -1.81% | 1.87 | 1.90% |
| 2026-03-18 | 9.32 | 9.40 | 9.24 | 9.38 | +0.32% | 1.54 | 1.55% |
| 2026-03-17 | 9.51 | 9.54 | 9.29 | 9.35 | -1.68% | 1.84 | 1.84% |
| 2026-03-16 | 9.62 | 9.63 | 9.36 | 9.51 | -1.25% | 1.92 | 1.90% |
| 2026-03-13 | 9.79 | 9.89 | 9.59 | 9.63 | -2.13% | 2.23 | 2.15% |
| 2026-03-12 | 9.70 | 10.06 | 9.66 | 9.84 | +1.03% | 3.07 | 2.91% |
| 2026-03-11 | 9.60 | 9.84 | 9.56 | 9.74 | +1.14% | 2.57 | 2.48% |
| 2026-03-10 | 9.45 | 9.70 | 9.45 | 9.63 | +2.45% | 2.25 | 2.21% |
| 2026-03-09 | 9.39 | 9.44 | 9.25 | 9.40 | -1.57% | 1.89 | 1.90% |
| 2026-03-06 | 9.30 | 9.59 | 9.27 | 9.55 | +2.47% | 1.94 | 1.92% |
| 2026-03-05 | 9.39 | 9.41 | 9.26 | 9.32 | +0.65% | 1.87 | 1.87% |
| 2026-03-04 | 9.22 | 9.42 | 9.17 | 9.26 | -0.64% | 1.89 | 1.91% |
| 2026-03-03 | 9.73 | 9.75 | 9.28 | 9.32 | -4.12% | 3.83 | 3.80% |
| 2026-03-02 | 10.05 | 10.10 | 9.66 | 9.72 | -4.61% | 4.94 | 4.72% |
| 2026-02-27 | 10.23 | 10.31 | 10.12 | 10.19 | -0.78% | 2.38 | 2.19% |
| 2026-02-26 | 10.30 | 10.32 | 10.15 | 10.27 | -0.29% | 2.88 | 2.64% |
| 2026-02-25 | 9.98 | 10.57 | 9.95 | 10.30 | +3.41% | 5.17 | 4.72% |
| 2026-02-24 | 10.10 | 10.14 | 9.94 | 9.96 | -0.50% | 2.59 | 2.43% |