浙江东方(600120)股票行情
浙江东方(600120)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 |
|---|
| 2025-06-17 | 6.18 | 6.06 | -0.06 | -0.98% | 6.02 | 6.18 | 767293 | 46592.82 | 2.25% |
| 2025-06-16 | 5.99 | 6.12 | 0.04 | 0.66% | 5.94 | 6.13 | 923305 | 56066.55 | 2.70% |
| 2025-06-13 | 6.19 | 6.08 | -0.32 | -5.00% | 6.05 | 6.19 | 1864199 | 113754.97 | 5.46% |
| 2025-06-12 | 5.92 | 6.40 | 0.47 | 7.93% | 5.86 | 6.47 | 3142324 | 196947.64 | 9.20% |
| 2025-06-11 | 5.68 | 5.93 | 0.25 | 4.40% | 5.68 | 6.18 | 1680851 | 100406.65 | 4.92% |
| 2025-06-10 | 5.83 | 5.68 | -0.14 | -2.41% | 5.62 | 5.83 | 546543 | 31229.60 | 1.60% |
| 2025-06-09 | 5.75 | 5.82 | 0.07 | 1.22% | 5.74 | 5.84 | 522864 | 30396.12 | 1.53% |
| 2025-06-06 | 5.77 | 5.75 | -0.04 | -0.69% | 5.72 | 5.86 | 503152 | 29010.18 | 1.47% |
| 2025-06-05 | 5.76 | 5.79 | 0.08 | 1.40% | 5.70 | 5.85 | 720266 | 41586.42 | 2.11% |
| 2025-06-04 | 5.68 | 5.71 | 0.04 | 0.71% | 5.65 | 5.75 | 370677 | 21152.73 | 1.09% |
| 2025-06-03 | 5.59 | 5.67 | 0.06 | 1.07% | 5.58 | 5.72 | 365425 | 20753.41 | 1.07% |
| 2025-05-30 | 5.70 | 5.61 | -0.11 | -1.92% | 5.59 | 5.71 | 387687 | 21812.28 | 1.14% |
| 2025-05-29 | 5.60 | 5.72 | 0.13 | 2.33% | 5.60 | 5.72 | 462358 | 26271.87 | 1.35% |
| 2025-05-28 | 5.68 | 5.59 | -0.09 | -1.58% | 5.58 | 5.69 | 377675 | 21219.43 | 1.11% |
| 2025-05-27 | 5.73 | 5.68 | -0.05 | -0.87% | 5.65 | 5.74 | 296899 | 16849.67 | 0.87% |
| 2025-05-26 | 5.71 | 5.73 | 0.01 | 0.17% | 5.68 | 5.74 | 327357 | 18690.41 | 0.96% |
| 2025-05-23 | 5.82 | 5.72 | -0.10 | -1.72% | 5.71 | 5.86 | 471760 | 27308.31 | 1.38% |
| 2025-05-22 | 5.92 | 5.82 | -0.13 | -2.18% | 5.82 | 5.94 | 503312 | 29507.35 | 1.47% |
| 2025-05-21 | 6.06 | 5.95 | -0.07 | -1.16% | 5.92 | 6.06 | 484801 | 28881.72 | 1.42% |
| 2025-05-20 | 5.94 | 6.02 | 0.07 | 1.18% | 5.89 | 6.05 | 565322 | 33805.22 | 1.66% |
| 2025-05-19 | 5.99 | 5.95 | -0.05 | -0.83% | 5.88 | 5.99 | 457071 | 27079.19 | 1.34% |
| 2025-05-16 | 5.95 | 6.00 | 0.03 | 0.50% | 5.92 | 6.09 | 537250 | 32233.17 | 1.57% |
| 2025-05-15 | 6.15 | 5.97 | -0.18 | -2.93% | 5.96 | 6.15 | 783710 | 47162.96 | 2.29% |
| 2025-05-14 | 6.06 | 6.15 | 0.07 | 1.15% | 6.03 | 6.23 | 980287 | 59994.23 | 2.87% |
| 2025-05-13 | 6.15 | 6.08 | -0.01 | -0.16% | 6.03 | 6.19 | 580120 | 35301.82 | 1.70% |
| 2025-05-12 | 6.10 | 6.09 | 0.04 | 0.66% | 6.03 | 6.12 | 619986 | 37589.05 | 1.82% |
| 2025-05-09 | 6.25 | 6.05 | -0.19 | -3.04% | 6.02 | 6.25 | 889735 | 54131.99 | 2.61% |
| 2025-05-08 | 6.08 | 6.24 | 0.11 | 1.79% | 6.07 | 6.43 | 1306142 | 81280.68 | 3.82% |
| 2025-05-07 | 6.35 | 6.13 | -0.07 | -1.13% | 6.08 | 6.42 | 1210095 | 75138.13 | 3.54% |
| 2025-05-06 | 6.10 | 6.20 | 0.22 | 3.68% | 6.04 | 6.25 | 1209444 | 74767.87 | 3.54% |
| 2025-04-30 | 5.87 | 5.98 | 0.11 | 1.87% | 5.87 | 6.05 | 895277 | 53605.81 | 2.62% |
| 2025-04-29 | 5.81 | 5.87 | 0.12 | 2.09% | 5.74 | 5.90 | 661402 | 38640.15 | 1.94% |
| 2025-04-28 | 5.88 | 5.75 | -0.10 | -1.71% | 5.71 | 5.88 | 545160 | 31446.39 | 1.60% |
| 2025-04-25 | 5.82 | 5.85 | 0.02 | 0.34% | 5.82 | 6.08 | 888612 | 52801.11 | 2.60% |
| 2025-04-24 | 5.91 | 5.83 | -0.11 | -1.85% | 5.78 | 5.93 | 566694 | 33108.11 | 1.66% |
| 2025-04-23 | 5.91 | 5.94 | 0.04 | 0.68% | 5.91 | 6.03 | 639454 | 38118.42 | 1.87% |
| 2025-04-22 | 5.92 | 5.90 | -0.04 | -0.67% | 5.89 | 6.00 | 625826 | 37181.01 | 1.83% |
| 2025-04-21 | 5.83 | 5.94 | 0.13 | 2.24% | 5.73 | 5.98 | 661837 | 38992.33 | 1.94% |
| 2025-04-18 | 5.72 | 5.81 | 0.09 | 1.57% | 5.68 | 5.83 | 563928 | 32548.99 | 1.65% |
| 2025-04-17 | 5.72 | 5.72 | -0.01 | -0.17% | 5.69 | 5.80 | 422493 | 24335.96 | 1.24% |
| 2025-04-16 | 5.85 | 5.73 | -0.13 | -2.22% | 5.65 | 5.85 | 584148 | 33519.43 | 1.71% |
| 2025-04-15 | 5.92 | 5.86 | -0.06 | -1.01% | 5.82 | 5.94 | 496257 | 29118.83 | 1.45% |
| 2025-04-14 | 5.88 | 5.92 | 0.13 | 2.25% | 5.85 | 5.98 | 746033 | 44107.99 | 2.18% |
| 2025-04-11 | 5.68 | 5.79 | 0.08 | 1.40% | 5.64 | 5.87 | 760369 | 44005.17 | 2.23% |
| 2025-04-10 | 5.75 | 5.71 | 0.16 | 2.88% | 5.63 | 5.87 | 1038585 | 59942.70 | 3.04% |
| 2025-04-09 | 5.35 | 5.55 | 0.14 | 2.59% | 5.02 | 5.62 | 1327206 | 71290.55 | 3.89% |
| 2025-04-08 | 5.33 | 5.41 | -0.23 | -4.08% | 5.24 | 5.50 | 1313937 | 70527.84 | 3.85% |
| 2025-04-07 | 5.72 | 5.64 | -0.63 | -10.05% | 5.64 | 5.88 | 562833 | 32008.99 | 1.65% |
| 2025-04-03 | 6.29 | 6.27 | -0.09 | -1.42% | 6.22 | 6.38 | 482258 | 30365.08 | 1.41% |
| 2025-04-02 | 6.31 | 6.36 | 0.03 | 0.47% | 6.30 | 6.38 | 410321 | 26068.30 | 1.20% |
| 2025-04-01 | 6.38 | 6.33 | -0.07 | -1.09% | 6.29 | 6.45 | 560643 | 35640.89 | 1.64% |
| 2025-03-31 | 6.39 | 6.40 | 0.03 | 0.47% | 6.22 | 6.42 | 790789 | 50074.61 | 2.32% |
| 2025-03-28 | 6.39 | 6.37 | -0.03 | -0.47% | 6.35 | 6.47 | 507317 | 32429.40 | 1.49% |
| 2025-03-27 | 6.41 | 6.40 | -0.03 | -0.47% | 6.30 | 6.47 | 622497 | 39806.19 | 1.82% |
| 2025-03-26 | 6.39 | 6.43 | 0.02 | 0.31% | 6.38 | 6.54 | 628627 | 40605.44 | 1.84% |
| 2025-03-25 | 6.60 | 6.41 | -0.19 | -2.88% | 6.38 | 6.62 | 989658 | 64128.48 | 2.90% |
| 2025-03-24 | 7.06 | 6.60 | -0.54 | -7.56% | 6.43 | 7.12 | 2398690 | 159649.38 | 7.02% |
| 2025-03-21 | 7.00 | 7.14 | 0.11 | 1.56% | 6.89 | 7.34 | 2619515 | 188598.58 | 7.67% |
| 2025-03-20 | 6.94 | 7.03 | 0.09 | 1.30% | 6.89 | 7.24 | 1811643 | 128834.39 | 5.30% |
| 2025-03-19 | 7.02 | 6.94 | -0.10 | -1.42% | 6.92 | 7.04 | 730690 | 50827.56 | 2.14% |
| 2025-03-18 | 7.05 | 7.04 | -0.01 | -0.14% | 7.00 | 7.13 | 782077 | 55071.59 | 2.29% |
| 2025-03-17 | 7.10 | 7.05 | 0.01 | 0.14% | 7.02 | 7.16 | 913677 | 64591.50 | 2.68% |
| 2025-03-14 | 6.92 | 7.04 | 0.10 | 1.44% | 6.87 | 7.10 | 1170939 | 82034.41 | 3.43% |
| 2025-03-13 | 7.08 | 6.94 | -0.22 | -3.07% | 6.88 | 7.22 | 1298007 | 90788.21 | 3.80% |
| 2025-03-12 | 7.07 | 7.16 | 0.13 | 1.85% | 7.02 | 7.35 | 1799912 | 129366.84 | 5.27% |
| 2025-03-11 | 6.94 | 7.03 | -0.02 | -0.28% | 6.91 | 7.12 | 906506 | 63596.17 | 2.65% |
| 2025-03-10 | 7.09 | 7.05 | -0.06 | -0.84% | 7.00 | 7.16 | 894508 | 63028.99 | 2.62% |
| 2025-03-07 | 7.29 | 7.11 | -0.29 | -3.92% | 7.06 | 7.30 | 1786086 | 128271.13 | 5.23% |
| 2025-03-06 | 7.05 | 7.40 | 0.37 | 5.26% | 7.05 | 7.52 | 2800439 | 205638.73 | 8.20% |
| 2025-03-05 | 7.00 | 7.03 | 0.06 | 0.86% | 6.85 | 7.10 | 1500026 | 104680.73 | 4.39% |
| 2025-03-04 | 6.80 | 6.97 | 0.09 | 1.31% | 6.76 | 6.99 | 1245648 | 86195.38 | 3.65% |
| 2025-03-03 | 7.19 | 6.88 | -0.40 | -5.49% | 6.82 | 7.21 | 2233059 | 156063.31 | 6.54% |
| 2025-02-28 | 7.34 | 7.28 | -0.09 | -1.22% | 7.24 | 7.60 | 2376366 | 176289.00 | 6.96% |
| 2025-02-27 | 7.48 | 7.37 | -0.17 | -2.25% | 7.23 | 7.56 | 1938299 | 142738.52 | 5.68% |
| 2025-02-26 | 7.40 | 7.54 | 0.14 | 1.89% | 7.30 | 7.68 | 2440862 | 182245.73 | 7.15% |
| 2025-02-25 | 7.15 | 7.40 | 0.08 | 1.09% | 7.10 | 7.62 | 2322377 | 172495.06 | 6.80% |
| 2025-02-24 | 7.67 | 7.32 | -0.41 | -5.30% | 7.30 | 7.68 | 2536123 | 187618.34 | 7.43% |
| 2025-02-21 | 7.76 | 7.73 | -0.13 | -1.65% | 7.50 | 7.93 | 3360222 | 259098.95 | 9.84% |
| 2025-02-20 | 7.71 | 7.86 | 0.00 | 0.00% | 7.60 | 8.19 | 4298602 | 341010.72 | 12.59% |
| 2025-02-19 | 7.21 | 7.86 | 0.52 | 7.08% | 7.16 | 8.07 | 5037989 | 381549.09 | 14.75% |
上证大盘股票行情在线 K线走势图
