浙江东日(600113)股票行情
浙江东日(600113)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 60.06 | 60.19 | 0.67 | 1.13% | 58.90 | 60.97 | 31775 | 19041.54 | 0.77% |
| 2026-02-02 | 62.24 | 59.52 | -2.72 | -4.37% | 59.50 | 63.00 | 55808 | 34042.16 | 1.36% |
| 2026-01-30 | 60.00 | 62.24 | 2.84 | 4.78% | 59.50 | 63.50 | 85169 | 52526.67 | 2.07% |
| 2026-01-29 | 60.20 | 59.40 | -0.12 | -0.20% | 59.20 | 60.97 | 38775 | 23201.48 | 0.94% |
| 2026-01-28 | 58.50 | 59.52 | 1.02 | 1.74% | 57.78 | 59.88 | 39915 | 23513.05 | 0.97% |
| 2026-01-27 | 58.77 | 58.50 | -0.71 | -1.20% | 57.56 | 59.76 | 33142 | 19343.54 | 0.81% |
| 2026-01-26 | 60.80 | 59.21 | -1.65 | -2.71% | 58.70 | 60.86 | 39521 | 23525.98 | 0.96% |
| 2026-01-23 | 60.20 | 60.86 | 0.64 | 1.06% | 59.92 | 62.20 | 44487 | 27282.28 | 1.08% |
| 2026-01-22 | 60.10 | 60.22 | 0.22 | 0.37% | 59.67 | 61.80 | 30917 | 18631.28 | 0.75% |
| 2026-01-21 | 59.93 | 60.00 | -0.22 | -0.37% | 59.55 | 60.74 | 27057 | 16268.24 | 0.66% |
| 2026-01-20 | 60.96 | 60.22 | -0.68 | -1.12% | 59.55 | 62.00 | 31209 | 18760.12 | 0.76% |
| 2026-01-19 | 61.85 | 60.90 | -1.04 | -1.68% | 60.63 | 61.85 | 35621 | 21790.13 | 0.87% |
| 2026-01-16 | 61.44 | 61.94 | 0.11 | 0.18% | 61.40 | 62.75 | 27371 | 16968.36 | 0.67% |
| 2026-01-15 | 64.01 | 61.83 | -1.89 | -2.97% | 61.59 | 64.02 | 43600 | 27134.07 | 1.06% |
| 2026-01-14 | 61.00 | 63.72 | 3.22 | 5.32% | 60.00 | 64.66 | 97702 | 61570.27 | 2.37% |
| 2026-01-13 | 61.40 | 60.50 | -1.15 | -1.87% | 60.44 | 62.21 | 43815 | 26803.09 | 1.06% |
| 2026-01-12 | 62.69 | 61.65 | -0.70 | -1.12% | 60.35 | 62.69 | 63419 | 38803.03 | 1.54% |
| 2026-01-09 | 61.99 | 62.35 | 0.38 | 0.61% | 61.30 | 64.28 | 53810 | 33775.46 | 1.31% |
| 2026-01-08 | 63.08 | 61.97 | -1.21 | -1.92% | 61.80 | 63.08 | 42690 | 26614.36 | 1.04% |
| 2026-01-07 | 64.98 | 63.18 | -1.54 | -2.38% | 63.12 | 64.98 | 44024 | 28024.96 | 1.07% |
| 2026-01-06 | 64.70 | 64.72 | 0.46 | 0.72% | 63.97 | 65.86 | 51041 | 33165.22 | 1.24% |
| 2026-01-05 | 64.80 | 64.26 | 1.09 | 1.73% | 63.23 | 65.00 | 57451 | 36901.07 | 1.40% |
| 2025-12-31 | 63.86 | 63.17 | -0.38 | -0.60% | 62.02 | 64.23 | 42232 | 26543.26 | 1.03% |
| 2025-12-30 | 64.00 | 63.55 | -0.23 | -0.36% | 63.15 | 64.38 | 42954 | 27325.47 | 1.04% |
| 2025-12-29 | 64.66 | 63.78 | -0.88 | -1.36% | 63.00 | 65.08 | 50525 | 32327.22 | 1.23% |
| 2025-12-26 | 68.50 | 64.66 | -2.63 | -3.91% | 64.33 | 68.63 | 102838 | 67141.29 | 2.50% |
| 2025-12-25 | 65.14 | 67.29 | 2.80 | 4.34% | 64.66 | 67.74 | 85825 | 57050.91 | 2.09% |
| 2025-12-24 | 62.82 | 64.49 | 1.67 | 2.66% | 62.25 | 65.36 | 88196 | 56575.39 | 2.14% |
| 2025-12-23 | 62.30 | 62.82 | 1.18 | 1.91% | 61.16 | 63.76 | 70113 | 43938.04 | 1.70% |
| 2025-12-22 | 60.95 | 61.64 | 1.29 | 2.14% | 60.80 | 64.46 | 73225 | 45373.96 | 1.78% |
| 2025-12-19 | 59.84 | 60.35 | 1.24 | 2.10% | 58.29 | 61.50 | 64841 | 38949.34 | 1.58% |
| 2025-12-18 | 62.00 | 59.11 | -3.37 | -5.39% | 59.11 | 62.44 | 80380 | 48555.63 | 1.95% |
| 2025-12-17 | 61.70 | 62.48 | 0.98 | 1.59% | 61.32 | 64.56 | 99650 | 62226.95 | 2.42% |
| 2025-12-16 | 68.86 | 61.50 | -2.26 | -3.54% | 60.71 | 68.88 | 186272 | 119494.55 | 4.53% |
| 2025-12-15 | 58.24 | 63.76 | 5.80 | 10.01% | 58.02 | 63.76 | 91826 | 57256.77 | 2.23% |
| 2025-12-12 | 55.70 | 57.96 | 1.54 | 2.73% | 55.59 | 58.26 | 74483 | 42610.31 | 1.81% |
| 2025-12-11 | 58.71 | 56.42 | -1.09 | -1.90% | 56.30 | 59.24 | 65413 | 37595.43 | 1.59% |
| 2025-12-10 | 55.50 | 57.51 | 1.64 | 2.94% | 54.55 | 59.50 | 94944 | 54464.43 | 2.31% |
| 2025-12-09 | 54.89 | 55.87 | 1.26 | 2.31% | 54.49 | 57.20 | 67872 | 38071.22 | 1.65% |
| 2025-12-08 | 54.20 | 54.61 | 0.37 | 0.68% | 53.70 | 54.85 | 34402 | 18705.35 | 0.84% |
| 2025-12-05 | 54.23 | 54.24 | 0.46 | 0.86% | 53.51 | 54.79 | 27429 | 14831.16 | 0.67% |
| 2025-12-04 | 53.50 | 53.78 | 0.23 | 0.43% | 53.13 | 54.39 | 21691 | 11679.93 | 0.53% |
| 2025-12-03 | 55.01 | 53.55 | -0.95 | -1.74% | 53.41 | 55.01 | 28141 | 15179.51 | 0.68% |
| 2025-12-02 | 55.60 | 54.50 | -1.22 | -2.19% | 54.06 | 55.60 | 37269 | 20348.41 | 0.91% |
| 2025-12-01 | 55.50 | 55.72 | 0.92 | 1.68% | 55.00 | 57.38 | 65216 | 36505.42 | 1.59% |
| 2025-11-28 | 53.16 | 54.80 | 1.57 | 2.95% | 52.74 | 55.00 | 53698 | 29076.98 | 1.31% |
| 2025-11-27 | 54.70 | 53.23 | -1.23 | -2.26% | 53.13 | 54.70 | 39375 | 21139.85 | 0.96% |
| 2025-11-26 | 55.36 | 54.46 | -0.84 | -1.52% | 54.00 | 55.80 | 40260 | 22016.38 | 0.98% |
| 2025-11-25 | 54.85 | 55.30 | 0.55 | 1.00% | 54.72 | 56.65 | 59744 | 33199.82 | 1.45% |
| 2025-11-24 | 55.58 | 54.75 | -0.45 | -0.82% | 54.50 | 56.50 | 46337 | 25605.18 | 1.13% |
| 2025-11-21 | 55.25 | 55.20 | -0.85 | -1.52% | 54.37 | 56.60 | 61984 | 34275.57 | 1.51% |
| 2025-11-20 | 57.70 | 56.05 | -0.76 | -1.34% | 55.50 | 57.70 | 47878 | 26897.32 | 1.16% |
| 2025-11-19 | 56.62 | 56.81 | 0.21 | 0.37% | 56.42 | 59.46 | 80315 | 46231.05 | 1.95% |
| 2025-11-18 | 57.12 | 56.60 | -0.25 | -0.44% | 54.59 | 57.70 | 100998 | 56493.81 | 2.45% |
| 2025-11-17 | 59.81 | 56.85 | -2.74 | -4.60% | 56.14 | 59.81 | 116871 | 66957.68 | 2.84% |
| 2025-11-14 | 59.83 | 59.59 | -0.24 | -0.40% | 57.18 | 61.86 | 164100 | 97457.38 | 3.99% |
| 2025-11-13 | 63.80 | 59.83 | 1.23 | 2.10% | 58.28 | 64.40 | 284828 | 174846.45 | 6.92% |
| 2025-11-12 | 58.00 | 58.60 | 5.33 | 10.01% | 55.00 | 58.60 | 116140 | 67463.02 | 2.82% |
| 2025-11-11 | 52.40 | 53.27 | 4.84 | 9.99% | 52.02 | 53.27 | 42954 | 22776.02 | 1.04% |
| 2025-11-10 | 44.50 | 48.43 | 4.40 | 9.99% | 44.50 | 48.43 | 92102 | 42969.26 | 2.24% |
| 2025-11-07 | 44.91 | 44.03 | -1.30 | -2.87% | 43.73 | 45.66 | 78367 | 34925.64 | 1.90% |
| 2025-11-06 | 47.05 | 45.33 | -1.57 | -3.35% | 45.33 | 47.27 | 56960 | 26180.57 | 1.38% |
| 2025-11-05 | 47.16 | 46.90 | -0.56 | -1.18% | 46.00 | 47.23 | 22034 | 10324.07 | 0.54% |
| 2025-11-04 | 48.60 | 47.46 | -1.05 | -2.16% | 46.24 | 48.69 | 46446 | 21956.45 | 1.13% |
| 2025-11-03 | 48.55 | 48.51 | 0.91 | 1.91% | 47.40 | 48.99 | 49801 | 24021.93 | 1.21% |
| 2025-10-31 | 48.61 | 47.60 | -0.06 | -0.13% | 47.06 | 49.88 | 48950 | 23457.85 | 1.19% |
| 2025-10-30 | 49.20 | 47.66 | -1.49 | -3.03% | 47.61 | 50.50 | 73203 | 35912.33 | 1.78% |
| 2025-10-29 | 45.90 | 49.15 | 2.54 | 5.45% | 45.30 | 49.61 | 82101 | 39124.71 | 2.00% |
| 2025-10-28 | 47.42 | 46.61 | -0.99 | -2.08% | 46.58 | 48.88 | 78811 | 37456.48 | 1.92% |
| 2025-10-27 | 49.20 | 47.60 | -1.99 | -4.01% | 46.40 | 49.76 | 84302 | 40529.44 | 2.05% |
| 2025-10-24 | 50.18 | 49.59 | -0.76 | -1.51% | 49.49 | 50.77 | 31318 | 15663.45 | 0.76% |
| 2025-10-23 | 50.87 | 50.35 | -0.52 | -1.02% | 49.90 | 50.90 | 26930 | 13548.75 | 0.65% |
| 2025-10-22 | 52.31 | 50.87 | -1.62 | -3.09% | 50.61 | 52.49 | 36651 | 18733.37 | 0.89% |
| 2025-10-21 | 50.36 | 52.49 | 2.12 | 4.21% | 49.64 | 52.90 | 68702 | 35368.87 | 1.67% |
| 2025-10-20 | 51.11 | 50.37 | 0.21 | 0.42% | 49.90 | 51.88 | 42522 | 21531.73 | 1.03% |
| 2025-10-17 | 52.10 | 50.16 | -2.19 | -4.18% | 50.05 | 52.53 | 60755 | 31098.20 | 1.48% |
| 2025-10-16 | 54.82 | 52.35 | -2.28 | -4.17% | 52.24 | 54.90 | 49742 | 26426.98 | 1.21% |
| 2025-10-15 | 54.90 | 54.63 | -0.17 | -0.31% | 53.11 | 54.94 | 37578 | 20309.50 | 0.91% |
| 2025-10-14 | 57.89 | 54.80 | -2.04 | -3.59% | 54.60 | 58.89 | 76100 | 42977.29 | 1.85% |
| 2025-10-13 | 55.00 | 56.84 | -0.33 | -0.58% | 53.92 | 56.95 | 63498 | 35277.23 | 1.54% |
上证大盘股票行情在线 K线走势图
浙江东日(600113)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
