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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.88 | 11.56 | 10.72 | 11.08 | +2.03% | 14.30 | 12.03% |
| 2026-01-15 | 10.80 | 11.15 | 10.45 | 10.86 | +2.26% | 14.19 | 12.26% |
| 2026-01-14 | 9.66 | 10.62 | 9.66 | 10.62 | +10.05% | 13.54 | 12.32% |
| 2026-01-13 | 10.21 | 10.26 | 9.62 | 9.65 | -5.11% | 6.97 | 6.64% |
| 2026-01-12 | 10.55 | 10.65 | 10.14 | 10.17 | -4.60% | 10.85 | 9.84% |
| 2026-01-09 | 9.63 | 10.67 | 9.62 | 10.66 | +9.90% | 14.59 | 12.97% |
| 2026-01-08 | 9.16 | 9.87 | 9.14 | 9.70 | +5.55% | 6.49 | 6.35% |
| 2026-01-07 | 9.18 | 9.33 | 9.12 | 9.19 | -0.22% | 1.95 | 1.98% |
| 2026-01-06 | 9.17 | 9.27 | 9.14 | 9.21 | +0.44% | 1.99 | 2.02% |
| 2026-01-05 | 9.08 | 9.18 | 8.95 | 9.17 | +0.99% | 1.79 | 1.85% |
| 2025-12-31 | 9.14 | 9.18 | 9.01 | 9.08 | -0.55% | 1.23 | 1.27% |
| 2025-12-30 | 9.20 | 9.29 | 9.11 | 9.13 | +0.11% | 1.40 | 1.43% |
| 2025-12-29 | 9.18 | 9.30 | 9.09 | 9.12 | -1.08% | 1.56 | 1.59% |
| 2025-12-26 | 9.17 | 9.28 | 9.14 | 9.22 | +0.44% | 1.50 | 1.53% |
| 2025-12-25 | 9.17 | 9.20 | 9.07 | 9.18 | +0.22% | 1.29 | 1.32% |
| 2025-12-24 | 8.99 | 9.22 | 8.97 | 9.16 | +1.44% | 1.55 | 1.59% |
| 2025-12-23 | 9.06 | 9.10 | 9.01 | 9.03 | -0.88% | 1.03 | 1.06% |
| 2025-12-22 | 9.13 | 9.17 | 9.07 | 9.11 | +0.33% | 1.22 | 1.25% |
| 2025-12-19 | 9.00 | 9.10 | 9.00 | 9.08 | +0.55% | 1.06 | 1.10% |
| 2025-12-18 | 9.00 | 9.08 | 8.97 | 9.03 | +0.11% | 1.04 | 1.08% |