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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.18 | 10.23 | 10.00 | 10.01 | -1.77% | 2.55 | 2.36% |
| 2026-02-12 | 10.10 | 10.28 | 10.06 | 10.19 | +0.39% | 2.39 | 2.20% |
| 2026-02-11 | 10.14 | 10.36 | 10.07 | 10.15 | +0.10% | 2.39 | 2.19% |
| 2026-02-10 | 10.39 | 10.51 | 10.07 | 10.14 | -2.31% | 4.27 | 3.91% |
| 2026-02-09 | 10.53 | 10.60 | 10.31 | 10.38 | -0.86% | 3.68 | 3.32% |
| 2026-02-06 | 10.18 | 10.73 | 10.18 | 10.47 | +1.55% | 6.10 | 5.43% |
| 2026-02-05 | 10.60 | 10.88 | 10.19 | 10.31 | -3.19% | 5.90 | 5.28% |
| 2026-02-04 | 10.80 | 10.98 | 10.48 | 10.65 | -2.20% | 6.17 | 5.42% |
| 2026-02-03 | 10.95 | 11.18 | 10.75 | 10.89 | +0.09% | 6.20 | 5.31% |
| 2026-02-02 | 10.95 | 11.49 | 10.82 | 10.88 | -1.09% | 9.55 | 8.06% |
| 2026-01-30 | 10.62 | 11.09 | 10.48 | 11.00 | +1.76% | 8.27 | 7.20% |
| 2026-01-29 | 10.90 | 11.13 | 10.68 | 10.81 | -2.26% | 6.55 | 5.66% |
| 2026-01-28 | 10.80 | 11.28 | 10.49 | 11.06 | +3.46% | 8.72 | 7.56% |
| 2026-01-27 | 10.70 | 11.23 | 10.58 | 10.69 | -1.11% | 6.84 | 5.90% |
| 2026-01-26 | 10.96 | 11.10 | 10.58 | 10.81 | +0.19% | 6.95 | 6.04% |
| 2026-01-23 | 10.09 | 11.10 | 10.07 | 10.79 | +6.62% | 10.20 | 9.02% |
| 2026-01-22 | 10.29 | 10.32 | 10.05 | 10.12 | -1.65% | 4.96 | 4.59% |
| 2026-01-21 | 10.05 | 10.81 | 10.02 | 10.29 | +0.39% | 7.29 | 6.61% |
| 2026-01-20 | 10.20 | 10.50 | 10.02 | 10.25 | +0.49% | 7.57 | 6.94% |
| 2026-01-19 | 11.06 | 11.06 | 9.97 | 10.20 | -7.94% | 11.13 | 10.26% |