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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.95 | 9.05 | 8.85 | 9.02 | +0.67% | 1.18 | 1.24% |
| 2025-12-16 | 8.88 | 9.10 | 8.82 | 8.96 | +0.67% | 1.51 | 1.58% |
| 2025-12-15 | 9.00 | 9.01 | 8.89 | 8.90 | -1.55% | 1.07 | 1.12% |
| 2025-12-12 | 9.06 | 9.09 | 9.01 | 9.04 | -0.33% | 1.00 | 1.04% |
| 2025-12-11 | 9.01 | 9.16 | 8.94 | 9.07 | +0.67% | 1.55 | 1.61% |
| 2025-12-10 | 9.00 | 9.08 | 8.97 | 9.01 | 0.00% | 1.11 | 1.15% |
| 2025-12-09 | 9.14 | 9.18 | 8.99 | 9.01 | -1.96% | 1.46 | 1.52% |
| 2025-12-08 | 9.27 | 9.30 | 9.18 | 9.19 | -1.18% | 1.71 | 1.74% |
| 2025-12-05 | 9.26 | 9.32 | 9.20 | 9.30 | -0.53% | 1.73 | 1.75% |
| 2025-12-04 | 9.15 | 9.40 | 9.02 | 9.35 | +1.30% | 3.52 | 3.57% |
| 2025-12-03 | 8.89 | 9.27 | 8.85 | 9.23 | +3.94% | 3.24 | 3.34% |
| 2025-12-02 | 8.90 | 8.98 | 8.81 | 8.88 | -0.22% | 1.12 | 1.19% |
| 2025-12-01 | 8.92 | 8.97 | 8.89 | 8.90 | -0.56% | 1.21 | 1.27% |
| 2025-11-28 | 8.85 | 8.97 | 8.83 | 8.95 | +0.79% | 1.07 | 1.13% |
| 2025-11-27 | 8.88 | 8.93 | 8.82 | 8.88 | -0.11% | 0.89 | 0.93% |
| 2025-11-26 | 8.89 | 9.03 | 8.85 | 8.89 | 0.00% | 1.20 | 1.26% |
| 2025-11-25 | 8.88 | 8.99 | 8.86 | 8.89 | +0.11% | 1.22 | 1.28% |
| 2025-11-24 | 8.81 | 8.93 | 8.77 | 8.88 | +1.02% | 1.23 | 1.30% |
| 2025-11-21 | 9.02 | 9.07 | 8.75 | 8.79 | -3.41% | 2.32 | 2.45% |
| 2025-11-20 | 9.14 | 9.21 | 9.07 | 9.10 | -0.11% | 1.21 | 1.25% |