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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.42 | 11.75 | 10.71 | 10.71 | -1.38% | 21.76 | 18.08% |
| 2025-10-21 | 10.54 | 10.86 | 10.45 | 10.86 | +10.03% | 10.24 | 8.92% |
| 2025-10-20 | 10.02 | 10.10 | 9.83 | 9.87 | +0.20% | 3.74 | 3.52% |
| 2025-10-17 | 9.86 | 10.15 | 9.78 | 9.85 | +0.51% | 5.74 | 5.41% |
| 2025-10-16 | 9.90 | 9.99 | 9.75 | 9.80 | -1.51% | 3.29 | 3.14% |
| 2025-10-15 | 10.09 | 10.14 | 9.81 | 9.95 | -1.19% | 4.17 | 3.94% |
| 2025-10-14 | 10.15 | 10.39 | 10.00 | 10.07 | -0.10% | 5.60 | 5.15% |
| 2025-10-13 | 9.97 | 10.13 | 9.90 | 10.08 | -1.08% | 4.90 | 4.59% |
| 2025-10-10 | 10.09 | 10.30 | 10.00 | 10.19 | +0.10% | 8.49 | 7.82% |
| 2025-10-09 | 9.31 | 10.18 | 9.31 | 10.18 | +10.05% | 9.28 | 8.82% |
| 2025-09-30 | 9.30 | 9.40 | 9.20 | 9.25 | -0.54% | 2.31 | 2.34% |
| 2025-09-29 | 9.50 | 9.54 | 9.25 | 9.30 | -2.11% | 3.84 | 3.85% |
| 2025-09-26 | 9.37 | 9.80 | 9.36 | 9.50 | +2.81% | 7.17 | 7.00% |
| 2025-09-25 | 9.04 | 9.39 | 8.98 | 9.24 | +0.22% | 4.51 | 4.62% |
| 2025-09-24 | 8.58 | 9.46 | 8.55 | 9.22 | +6.96% | 6.60 | 6.72% |
| 2025-09-23 | 8.85 | 8.85 | 8.52 | 8.62 | -2.05% | 1.37 | 1.49% |
| 2025-09-22 | 8.79 | 8.92 | 8.75 | 8.80 | +0.46% | 1.18 | 1.25% |
| 2025-09-19 | 8.76 | 8.78 | 8.66 | 8.76 | 0.00% | 1.30 | 1.40% |
| 2025-09-18 | 8.96 | 8.97 | 8.74 | 8.76 | -2.34% | 2.71 | 2.87% |
| 2025-09-17 | 8.97 | 9.02 | 8.95 | 8.97 | -0.44% | 0.95 | 0.99% |