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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.32 | 9.35 | 9.04 | 9.11 | -2.25% | 1.91 | 1.96% |
| 2025-11-18 | 9.40 | 9.47 | 9.28 | 9.32 | -0.32% | 1.72 | 1.72% |
| 2025-11-17 | 9.40 | 9.45 | 9.31 | 9.35 | -0.74% | 1.58 | 1.59% |
| 2025-11-14 | 9.47 | 9.55 | 9.41 | 9.42 | -0.95% | 1.49 | 1.48% |
| 2025-11-13 | 9.48 | 9.57 | 9.40 | 9.51 | +0.21% | 1.62 | 1.60% |
| 2025-11-12 | 9.66 | 9.71 | 9.43 | 9.49 | -1.96% | 2.26 | 2.22% |
| 2025-11-11 | 9.67 | 9.76 | 9.61 | 9.68 | +0.10% | 1.66 | 1.61% |
| 2025-11-10 | 9.72 | 9.75 | 9.60 | 9.67 | -0.82% | 2.51 | 2.44% |
| 2025-11-07 | 9.79 | 9.86 | 9.70 | 9.75 | -0.81% | 2.11 | 2.03% |
| 2025-11-06 | 9.82 | 9.86 | 9.76 | 9.83 | -0.20% | 2.04 | 1.95% |
| 2025-11-05 | 9.68 | 9.89 | 9.66 | 9.85 | +0.72% | 2.47 | 2.36% |
| 2025-11-04 | 9.92 | 9.97 | 9.72 | 9.78 | -2.10% | 2.80 | 2.66% |
| 2025-11-03 | 9.79 | 10.02 | 9.61 | 9.99 | +1.73% | 4.34 | 4.16% |
| 2025-10-31 | 9.61 | 10.06 | 9.55 | 9.82 | +2.19% | 4.74 | 4.51% |
| 2025-10-30 | 9.76 | 9.85 | 9.60 | 9.61 | -1.74% | 3.51 | 3.39% |
| 2025-10-29 | 9.93 | 9.93 | 9.71 | 9.78 | -1.41% | 3.71 | 3.57% |
| 2025-10-28 | 10.08 | 10.08 | 9.83 | 9.92 | -1.78% | 4.50 | 4.26% |
| 2025-10-27 | 10.04 | 10.34 | 10.04 | 10.10 | +1.30% | 6.15 | 5.67% |
| 2025-10-24 | 10.10 | 10.16 | 9.95 | 9.97 | -2.16% | 6.15 | 5.76% |
| 2025-10-23 | 10.47 | 10.78 | 10.03 | 10.19 | -4.86% | 11.42 | 10.40% |