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 |
|---|
| 2025-09-16 | 6.11 | 6.22 | 0.10 | 1.63% | 6.11 | 6.22 | 587476 | 36294.05 | 1.72% |
| 2025-09-15 | 6.14 | 6.12 | -0.03 | -0.49% | 6.10 | 6.16 | 374160 | 22917.21 | 1.10% |
| 2025-09-12 | 6.22 | 6.15 | -0.07 | -1.13% | 6.14 | 6.25 | 569969 | 35316.85 | 1.67% |
| 2025-09-11 | 6.16 | 6.22 | 0.06 | 0.97% | 6.08 | 6.22 | 655718 | 40426.71 | 1.92% |
| 2025-09-10 | 6.10 | 6.16 | 0.06 | 0.98% | 6.06 | 6.19 | 514237 | 31477.13 | 1.51% |
| 2025-09-09 | 6.16 | 6.10 | -0.08 | -1.29% | 6.08 | 6.17 | 486470 | 29723.06 | 1.42% |
| 2025-09-08 | 6.23 | 6.18 | -0.02 | -0.32% | 6.13 | 6.23 | 554893 | 34263.04 | 1.62% |
| 2025-09-05 | 6.10 | 6.20 | 0.10 | 1.64% | 6.06 | 6.20 | 574288 | 35215.07 | 1.68% |
| 2025-09-04 | 6.15 | 6.10 | -0.04 | -0.65% | 6.02 | 6.19 | 646668 | 39667.73 | 1.89% |
| 2025-09-03 | 6.25 | 6.14 | -0.10 | -1.60% | 6.12 | 6.27 | 638614 | 39544.30 | 1.87% |
| 2025-09-02 | 6.41 | 6.24 | -0.19 | -2.95% | 6.19 | 6.43 | 883404 | 55364.36 | 2.59% |
| 2025-09-01 | 6.47 | 6.43 | -0.01 | -0.16% | 6.39 | 6.56 | 755091 | 48723.00 | 2.21% |
| 2025-08-29 | 6.55 | 6.44 | -0.14 | -2.13% | 6.41 | 6.56 | 886876 | 57405.22 | 2.60% |
| 2025-08-28 | 6.49 | 6.58 | 0.13 | 2.02% | 6.35 | 6.58 | 1182220 | 76528.20 | 3.46% |
| 2025-08-27 | 6.70 | 6.45 | -0.24 | -3.59% | 6.44 | 6.72 | 1529674 | 101104.30 | 4.48% |
| 2025-08-26 | 6.75 | 6.69 | -0.09 | -1.33% | 6.65 | 6.77 | 1308323 | 87754.74 | 3.83% |
| 2025-08-25 | 6.70 | 6.78 | 0.15 | 2.26% | 6.66 | 7.00 | 2502018 | 169898.02 | 7.33% |
| 2025-08-22 | 6.60 | 6.63 | 0.13 | 2.00% | 6.47 | 6.64 | 1518276 | 99346.43 | 4.45% |
| 2025-08-21 | 6.47 | 6.50 | 0.07 | 1.09% | 6.44 | 6.63 | 1449085 | 94599.52 | 4.24% |
| 2025-08-20 | 6.38 | 6.43 | 0.02 | 0.31% | 6.29 | 6.43 | 1011233 | 64318.09 | 2.96% |
| 2025-08-19 | 6.37 | 6.41 | 0.02 | 0.31% | 6.35 | 6.47 | 1176474 | 75396.49 | 3.44% |
| 2025-08-18 | 6.35 | 6.39 | 0.05 | 0.79% | 6.27 | 6.43 | 1276392 | 81223.34 | 3.74% |
| 2025-08-15 | 6.26 | 6.34 | 0.06 | 0.96% | 6.21 | 6.39 | 1223108 | 77324.20 | 3.58% |
| 2025-08-14 | 6.39 | 6.28 | -0.11 | -1.72% | 6.21 | 6.44 | 1202091 | 75892.57 | 3.52% |
| 2025-08-13 | 6.24 | 6.39 | 0.17 | 2.73% | 6.18 | 6.47 | 1886582 | 119927.06 | 5.52% |
| 2025-08-12 | 6.12 | 6.22 | 0.11 | 1.80% | 6.09 | 6.26 | 1011265 | 62549.96 | 2.96% |
| 2025-08-11 | 6.07 | 6.11 | 0.03 | 0.49% | 6.06 | 6.12 | 409423 | 24974.31 | 1.20% |
| 2025-08-08 | 6.13 | 6.08 | -0.04 | -0.65% | 6.07 | 6.14 | 361399 | 22005.01 | 1.06% |
| 2025-08-07 | 6.16 | 6.12 | -0.04 | -0.65% | 6.10 | 6.18 | 399578 | 24479.72 | 1.17% |
| 2025-08-06 | 6.16 | 6.16 | -0.03 | -0.48% | 6.10 | 6.17 | 537065 | 32959.89 | 1.57% |
| 2025-08-05 | 6.07 | 6.19 | 0.13 | 2.15% | 6.05 | 6.23 | 754030 | 46297.02 | 2.21% |
| 2025-08-04 | 6.04 | 6.06 | -0.02 | -0.33% | 6.01 | 6.07 | 330466 | 19955.57 | 0.97% |
| 2025-08-01 | 6.04 | 6.08 | 0.04 | 0.66% | 6.02 | 6.10 | 419682 | 25437.39 | 1.23% |
| 2025-07-31 | 6.08 | 6.04 | -0.05 | -0.82% | 6.02 | 6.12 | 524120 | 31782.56 | 1.53% |
| 2025-07-30 | 6.18 | 6.09 | -0.11 | -1.77% | 6.05 | 6.19 | 638282 | 39067.37 | 1.87% |
| 2025-07-29 | 6.25 | 6.20 | -0.07 | -1.12% | 6.10 | 6.25 | 814127 | 50141.02 | 2.38% |
| 2025-07-28 | 6.25 | 6.27 | 0.04 | 0.64% | 6.16 | 6.35 | 823108 | 51595.46 | 2.41% |
| 2025-07-25 | 6.31 | 6.23 | -0.07 | -1.11% | 6.21 | 6.32 | 636757 | 39692.13 | 1.86% |
| 2025-07-24 | 6.20 | 6.30 | 0.09 | 1.45% | 6.17 | 6.36 | 983090 | 61834.36 | 2.88% |
| 2025-07-23 | 6.22 | 6.21 | -0.04 | -0.64% | 6.19 | 6.29 | 762620 | 47556.31 | 2.23% |
| 2025-07-22 | 6.35 | 6.25 | -0.10 | -1.57% | 6.18 | 6.36 | 943148 | 58803.86 | 2.76% |
| 2025-07-21 | 6.32 | 6.35 | 0.07 | 1.11% | 6.29 | 6.39 | 939486 | 59564.18 | 2.75% |
| 2025-07-18 | 6.29 | 6.28 | 0.00 | 0.00% | 6.25 | 6.36 | 870217 | 54756.52 | 2.55% |
| 2025-07-17 | 6.29 | 6.28 | -0.01 | -0.16% | 6.24 | 6.34 | 786410 | 49401.09 | 2.30% |
| 2025-07-16 | 6.26 | 6.29 | 0.02 | 0.32% | 6.21 | 6.32 | 755346 | 47286.36 | 2.21% |
| 2025-07-15 | 6.30 | 6.27 | -0.05 | -0.79% | 6.20 | 6.35 | 906546 | 56764.86 | 2.65% |
| 2025-07-14 | 6.56 | 6.32 | -0.15 | -2.32% | 6.26 | 6.59 | 1579478 | 100452.74 | 4.62% |
| 2025-07-11 | 6.40 | 6.47 | -0.03 | -0.46% | 6.25 | 6.59 | 2711514 | 174265.95 | 7.94% |
| 2025-07-10 | 6.20 | 6.50 | 0.30 | 4.84% | 6.15 | 6.59 | 3004103 | 193450.22 | 8.80% |
| 2025-07-09 | 6.05 | 6.20 | 0.15 | 2.48% | 6.02 | 6.32 | 2222948 | 137563.78 | 6.51% |
| 2025-07-08 | 5.93 | 6.05 | 0.13 | 2.20% | 5.88 | 6.06 | 965653 | 57780.93 | 2.83% |
| 2025-07-07 | 5.86 | 5.92 | 0.06 | 1.02% | 5.83 | 5.96 | 561405 | 33245.69 | 1.64% |
| 2025-07-04 | 5.88 | 5.86 | -0.03 | -0.51% | 5.84 | 5.95 | 561322 | 33067.72 | 1.64% |
| 2025-07-03 | 5.91 | 5.89 | -0.01 | -0.17% | 5.86 | 5.93 | 427356 | 25165.20 | 1.25% |
| 2025-07-02 | 5.96 | 5.90 | -0.09 | -1.50% | 5.88 | 5.99 | 547784 | 32387.49 | 1.60% |
| 2025-07-01 | 6.06 | 5.99 | -0.06 | -0.99% | 5.93 | 6.07 | 625096 | 37386.93 | 1.83% |
| 2025-06-30 | 6.06 | 6.05 | -0.03 | -0.49% | 6.01 | 6.09 | 734753 | 44413.91 | 2.15% |
| 2025-06-27 | 6.07 | 6.08 | 0.00 | 0.00% | 6.05 | 6.20 | 992645 | 60703.10 | 2.91% |
| 2025-06-26 | 6.13 | 6.08 | -0.04 | -0.65% | 6.02 | 6.18 | 1296715 | 79081.51 | 3.80% |
| 2025-06-25 | 5.92 | 6.12 | 0.21 | 3.55% | 5.87 | 6.12 | 1565580 | 94722.10 | 4.58% |
| 2025-06-24 | 5.73 | 5.91 | 0.17 | 2.96% | 5.73 | 5.96 | 792186 | 46561.32 | 2.32% |
| 2025-06-23 | 5.61 | 5.74 | 0.07 | 1.23% | 5.59 | 5.74 | 422668 | 24013.87 | 1.24% |
| 2025-06-20 | 5.77 | 5.67 | -0.07 | -1.22% | 5.65 | 5.78 | 425003 | 24149.00 | 1.24% |
| 2025-06-19 | 6.01 | 5.82 | -0.21 | -3.48% | 5.80 | 6.05 | 818276 | 48183.39 | 2.40% |
| 2025-06-18 | 6.06 | 6.03 | -0.03 | -0.50% | 6.01 | 6.13 | 702453 | 42579.43 | 2.06% |
| 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% |
上证大盘股票行情在线 K线走势图
