东湖高新(600133)股票行情
东湖高新(600133)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 |
|---|
| 2026-03-25 | 8.64 | 8.84 | 0.21 | 2.43% | 8.63 | 8.88 | 161300 | 14163.15 | 1.51% |
| 2026-03-24 | 8.45 | 8.63 | 0.32 | 3.85% | 8.35 | 8.64 | 196617 | 16681.58 | 1.84% |
| 2026-03-23 | 8.70 | 8.31 | -0.58 | -6.52% | 8.25 | 8.80 | 317266 | 27110.74 | 2.98% |
| 2026-03-20 | 9.23 | 8.89 | -0.32 | -3.47% | 8.89 | 9.24 | 245796 | 22205.29 | 2.31% |
| 2026-03-19 | 9.30 | 9.21 | -0.17 | -1.81% | 9.13 | 9.35 | 202594 | 18694.81 | 1.90% |
| 2026-03-18 | 9.32 | 9.38 | 0.03 | 0.32% | 9.24 | 9.40 | 164893 | 15382.66 | 1.55% |
| 2026-03-17 | 9.51 | 9.35 | -0.16 | -1.68% | 9.29 | 9.54 | 196408 | 18445.81 | 1.84% |
| 2026-03-16 | 9.62 | 9.51 | -0.12 | -1.25% | 9.36 | 9.63 | 202243 | 19159.98 | 1.90% |
| 2026-03-13 | 9.79 | 9.63 | -0.21 | -2.13% | 9.59 | 9.89 | 229321 | 22339.83 | 2.15% |
| 2026-03-12 | 9.70 | 9.84 | 0.10 | 1.03% | 9.66 | 10.06 | 310429 | 30741.46 | 2.91% |
| 2026-03-11 | 9.60 | 9.74 | 0.11 | 1.14% | 9.56 | 9.84 | 264017 | 25679.66 | 2.48% |
| 2026-03-10 | 9.45 | 9.63 | 0.23 | 2.45% | 9.45 | 9.70 | 235110 | 22544.75 | 2.21% |
| 2026-03-09 | 9.39 | 9.40 | -0.15 | -1.57% | 9.25 | 9.44 | 202781 | 18942.04 | 1.90% |
| 2026-03-06 | 9.30 | 9.55 | 0.23 | 2.47% | 9.27 | 9.59 | 204306 | 19362.63 | 1.92% |
| 2026-03-05 | 9.39 | 9.32 | 0.06 | 0.65% | 9.26 | 9.41 | 199840 | 18652.42 | 1.87% |
| 2026-03-04 | 9.22 | 9.26 | -0.06 | -0.64% | 9.17 | 9.42 | 203719 | 18932.55 | 1.91% |
| 2026-03-03 | 9.73 | 9.32 | -0.40 | -4.12% | 9.28 | 9.75 | 405138 | 38296.59 | 3.80% |
| 2026-03-02 | 10.05 | 9.72 | -0.47 | -4.61% | 9.66 | 10.10 | 503648 | 49394.31 | 4.72% |
| 2026-02-27 | 10.23 | 10.19 | -0.08 | -0.78% | 10.12 | 10.31 | 233537 | 23834.24 | 2.19% |
| 2026-02-26 | 10.30 | 10.27 | -0.03 | -0.29% | 10.15 | 10.32 | 281482 | 28791.66 | 2.64% |
| 2026-02-25 | 9.98 | 10.30 | 0.34 | 3.41% | 9.95 | 10.57 | 503479 | 51736.13 | 4.72% |
| 2026-02-24 | 10.10 | 9.96 | -0.05 | -0.50% | 9.94 | 10.14 | 258747 | 25888.29 | 2.43% |
| 2026-02-13 | 10.18 | 10.01 | -0.18 | -1.77% | 10.00 | 10.23 | 252006 | 25469.80 | 2.36% |
| 2026-02-12 | 10.10 | 10.19 | 0.04 | 0.39% | 10.06 | 10.28 | 234272 | 23868.22 | 2.20% |
| 2026-02-11 | 10.14 | 10.15 | 0.01 | 0.10% | 10.07 | 10.36 | 233320 | 23851.65 | 2.19% |
| 2026-02-10 | 10.39 | 10.14 | -0.24 | -2.31% | 10.07 | 10.51 | 416633 | 42680.19 | 3.91% |
| 2026-02-09 | 10.53 | 10.38 | -0.09 | -0.86% | 10.31 | 10.60 | 353635 | 36822.42 | 3.32% |
| 2026-02-06 | 10.18 | 10.47 | 0.16 | 1.55% | 10.18 | 10.73 | 579106 | 60983.94 | 5.43% |
| 2026-02-05 | 10.60 | 10.31 | -0.34 | -3.19% | 10.19 | 10.88 | 562862 | 58956.21 | 5.28% |
| 2026-02-04 | 10.80 | 10.65 | -0.24 | -2.20% | 10.48 | 10.98 | 578387 | 61706.86 | 5.42% |
| 2026-02-03 | 10.95 | 10.89 | 0.01 | 0.09% | 10.75 | 11.18 | 566478 | 61951.87 | 5.31% |
| 2026-02-02 | 10.95 | 10.88 | -0.12 | -1.09% | 10.82 | 11.49 | 859765 | 95510.09 | 8.06% |
| 2026-01-30 | 10.62 | 11.00 | 0.19 | 1.76% | 10.48 | 11.09 | 767204 | 82747.40 | 7.20% |
| 2026-01-29 | 10.90 | 10.81 | -0.25 | -2.26% | 10.68 | 11.13 | 603623 | 65482.29 | 5.66% |
| 2026-01-28 | 10.80 | 11.06 | 0.37 | 3.46% | 10.49 | 11.28 | 805851 | 87211.55 | 7.56% |
| 2026-01-27 | 10.70 | 10.69 | -0.12 | -1.11% | 10.58 | 11.23 | 629162 | 68351.66 | 5.90% |
| 2026-01-26 | 10.96 | 10.81 | 0.02 | 0.19% | 10.58 | 11.10 | 644436 | 69469.35 | 6.04% |
| 2026-01-23 | 10.09 | 10.79 | 0.67 | 6.62% | 10.07 | 11.10 | 962243 | 101958.35 | 9.02% |
| 2026-01-22 | 10.29 | 10.12 | -0.17 | -1.65% | 10.05 | 10.32 | 489764 | 49573.55 | 4.59% |
| 2026-01-21 | 10.05 | 10.29 | 0.04 | 0.39% | 10.02 | 10.81 | 704347 | 72907.02 | 6.61% |
| 2026-01-20 | 10.20 | 10.25 | 0.05 | 0.49% | 10.02 | 10.50 | 740244 | 75724.09 | 6.94% |
| 2026-01-19 | 11.06 | 10.20 | -0.88 | -7.94% | 9.97 | 11.06 | 1094111 | 111283.35 | 10.26% |
| 2026-01-16 | 10.88 | 11.08 | 0.22 | 2.03% | 10.72 | 11.56 | 1282912 | 142985.89 | 12.03% |
| 2026-01-15 | 10.80 | 10.86 | 0.24 | 2.26% | 10.45 | 11.15 | 1307396 | 141859.98 | 12.26% |
| 2026-01-14 | 9.66 | 10.62 | 0.97 | 10.05% | 9.66 | 10.62 | 1314143 | 135351.83 | 12.33% |
| 2026-01-13 | 10.21 | 9.65 | -0.52 | -5.11% | 9.62 | 10.26 | 708290 | 69675.61 | 6.64% |
| 2026-01-12 | 10.55 | 10.17 | -0.49 | -4.60% | 10.14 | 10.65 | 1049089 | 108521.86 | 9.84% |
| 2026-01-09 | 9.63 | 10.66 | 0.96 | 9.90% | 9.62 | 10.67 | 1382427 | 145880.89 | 12.97% |
| 2026-01-08 | 9.16 | 9.70 | 0.51 | 5.55% | 9.14 | 9.87 | 677388 | 64935.80 | 6.35% |
| 2026-01-07 | 9.18 | 9.19 | -0.02 | -0.22% | 9.12 | 9.33 | 210870 | 19461.69 | 1.98% |
| 2026-01-06 | 9.17 | 9.21 | 0.04 | 0.44% | 9.14 | 9.27 | 215899 | 19879.52 | 2.02% |
| 2026-01-05 | 9.08 | 9.17 | 0.09 | 0.99% | 8.95 | 9.18 | 197223 | 17935.39 | 1.85% |
| 2025-12-31 | 9.14 | 9.08 | -0.05 | -0.55% | 9.01 | 9.18 | 135744 | 12309.25 | 1.27% |
| 2025-12-30 | 9.20 | 9.13 | 0.01 | 0.11% | 9.11 | 9.29 | 152302 | 13973.07 | 1.43% |
| 2025-12-29 | 9.18 | 9.12 | -0.10 | -1.08% | 9.09 | 9.30 | 169022 | 15554.50 | 1.59% |
| 2025-12-26 | 9.17 | 9.22 | 0.04 | 0.44% | 9.14 | 9.28 | 162669 | 14996.92 | 1.53% |
| 2025-12-25 | 9.17 | 9.18 | 0.02 | 0.22% | 9.07 | 9.20 | 140655 | 12851.47 | 1.32% |
| 2025-12-24 | 8.99 | 9.16 | 0.13 | 1.44% | 8.97 | 9.22 | 169005 | 15463.24 | 1.59% |
| 2025-12-23 | 9.06 | 9.03 | -0.08 | -0.88% | 9.01 | 9.10 | 113169 | 10252.60 | 1.06% |
| 2025-12-22 | 9.13 | 9.11 | 0.03 | 0.33% | 9.07 | 9.17 | 133764 | 12189.10 | 1.25% |
| 2025-12-19 | 9.00 | 9.08 | 0.05 | 0.55% | 9.00 | 9.10 | 117234 | 10632.86 | 1.10% |
| 2025-12-18 | 9.00 | 9.03 | 0.01 | 0.11% | 8.97 | 9.08 | 115292 | 10428.27 | 1.08% |
| 2025-12-17 | 8.95 | 9.02 | 0.06 | 0.67% | 8.85 | 9.05 | 132042 | 11799.44 | 1.24% |
| 2025-12-16 | 8.88 | 8.96 | 0.06 | 0.67% | 8.82 | 9.10 | 168376 | 15096.15 | 1.58% |
| 2025-12-15 | 9.00 | 8.90 | -0.14 | -1.55% | 8.89 | 9.01 | 119811 | 10710.95 | 1.12% |
| 2025-12-12 | 9.06 | 9.04 | -0.03 | -0.33% | 9.01 | 9.09 | 110469 | 9992.51 | 1.04% |
| 2025-12-11 | 9.01 | 9.07 | 0.06 | 0.67% | 8.94 | 9.16 | 171148 | 15496.50 | 1.61% |
| 2025-12-10 | 9.00 | 9.01 | 0.00 | 0.00% | 8.97 | 9.08 | 122740 | 11078.10 | 1.15% |
| 2025-12-09 | 9.14 | 9.01 | -0.18 | -1.96% | 8.99 | 9.18 | 161697 | 14648.59 | 1.52% |
| 2025-12-08 | 9.27 | 9.19 | -0.11 | -1.18% | 9.18 | 9.30 | 185331 | 17097.01 | 1.74% |
| 2025-12-05 | 9.26 | 9.30 | -0.05 | -0.53% | 9.20 | 9.32 | 186810 | 17311.48 | 1.75% |
| 2025-12-04 | 9.15 | 9.35 | 0.12 | 1.30% | 9.02 | 9.40 | 380806 | 35202.77 | 3.57% |
| 2025-12-03 | 8.89 | 9.23 | 0.35 | 3.94% | 8.85 | 9.27 | 356436 | 32354.97 | 3.34% |
| 2025-12-02 | 8.90 | 8.88 | -0.02 | -0.22% | 8.81 | 8.98 | 126575 | 11243.65 | 1.19% |
| 2025-12-01 | 8.92 | 8.90 | -0.05 | -0.56% | 8.89 | 8.97 | 135393 | 12084.50 | 1.27% |
| 2025-11-28 | 8.85 | 8.95 | 0.07 | 0.79% | 8.83 | 8.97 | 120174 | 10704.43 | 1.13% |
| 2025-11-27 | 8.88 | 8.88 | -0.01 | -0.11% | 8.82 | 8.93 | 99575 | 8856.70 | 0.93% |
| 2025-11-26 | 8.89 | 8.89 | 0.00 | 0.00% | 8.85 | 9.03 | 134840 | 12031.25 | 1.26% |
| 2025-11-25 | 8.88 | 8.89 | 0.01 | 0.11% | 8.86 | 8.99 | 136172 | 12170.23 | 1.28% |
| 2025-11-24 | 8.81 | 8.88 | 0.09 | 1.02% | 8.77 | 8.93 | 138890 | 12292.27 | 1.30% |
上证大盘股票行情在线 K线走势图
东湖高新(600133)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
