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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.00 | 9.03 | 8.96 | 9.01 | +0.22% | 1.04 | 1.08% |
| 2025-09-15 | 8.96 | 9.04 | 8.86 | 8.99 | +0.22% | 1.60 | 1.68% |
| 2025-09-12 | 8.93 | 9.04 | 8.92 | 8.97 | +0.11% | 1.26 | 1.32% |
| 2025-09-11 | 8.91 | 8.97 | 8.80 | 8.96 | +0.67% | 1.41 | 1.50% |
| 2025-09-10 | 8.92 | 8.96 | 8.89 | 8.90 | -0.34% | 1.13 | 1.19% |
| 2025-09-09 | 9.02 | 9.02 | 8.92 | 8.93 | -1.11% | 1.11 | 1.16% |
| 2025-09-08 | 9.07 | 9.12 | 9.00 | 9.03 | -0.88% | 1.55 | 1.61% |
| 2025-09-05 | 8.92 | 9.11 | 8.86 | 9.11 | +1.90% | 1.77 | 1.84% |
| 2025-09-04 | 8.94 | 9.05 | 8.85 | 8.94 | +0.22% | 1.64 | 1.72% |
| 2025-09-03 | 9.00 | 9.05 | 8.88 | 8.92 | -1.11% | 1.57 | 1.64% |
| 2025-09-02 | 9.06 | 9.11 | 8.96 | 9.02 | -0.77% | 1.95 | 2.03% |
| 2025-09-01 | 9.10 | 9.14 | 9.04 | 9.09 | +0.33% | 1.59 | 1.64% |
| 2025-08-29 | 9.19 | 9.20 | 9.02 | 9.06 | -0.98% | 1.96 | 2.03% |
| 2025-08-28 | 9.20 | 9.25 | 8.97 | 9.15 | -0.33% | 3.10 | 3.19% |
| 2025-08-27 | 9.59 | 9.60 | 9.15 | 9.18 | -4.28% | 4.66 | 4.66% |
| 2025-08-26 | 9.68 | 9.84 | 9.55 | 9.59 | -0.93% | 3.65 | 3.55% |
| 2025-08-25 | 9.62 | 9.72 | 9.60 | 9.68 | +0.31% | 2.84 | 2.75% |
| 2025-08-22 | 9.56 | 9.65 | 9.55 | 9.65 | +0.42% | 2.09 | 2.04% |
| 2025-08-21 | 9.66 | 9.77 | 9.56 | 9.61 | 0.00% | 2.28 | 2.21% |
| 2025-08-20 | 9.57 | 9.61 | 9.51 | 9.61 | +0.42% | 1.84 | 1.81% |