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 |
|---|
| 2025-09-15 | 8.96 | 8.99 | 0.02 | 0.22% | 8.86 | 9.04 | 179072 | 16034.04 | 1.68% |
| 2025-09-12 | 8.93 | 8.97 | 0.01 | 0.11% | 8.92 | 9.04 | 140518 | 12614.78 | 1.32% |
| 2025-09-11 | 8.91 | 8.96 | 0.06 | 0.67% | 8.80 | 8.97 | 159439 | 14140.82 | 1.50% |
| 2025-09-10 | 8.92 | 8.90 | -0.03 | -0.34% | 8.89 | 8.96 | 127266 | 11349.36 | 1.19% |
| 2025-09-09 | 9.02 | 8.93 | -0.10 | -1.11% | 8.92 | 9.02 | 124021 | 11107.64 | 1.16% |
| 2025-09-08 | 9.07 | 9.03 | -0.08 | -0.88% | 9.00 | 9.12 | 171972 | 15541.36 | 1.61% |
| 2025-09-05 | 8.92 | 9.11 | 0.17 | 1.90% | 8.86 | 9.11 | 196660 | 17721.18 | 1.84% |
| 2025-09-04 | 8.94 | 8.94 | 0.02 | 0.22% | 8.85 | 9.05 | 183638 | 16430.43 | 1.72% |
| 2025-09-03 | 9.00 | 8.92 | -0.10 | -1.11% | 8.88 | 9.05 | 174716 | 15656.06 | 1.64% |
| 2025-09-02 | 9.06 | 9.02 | -0.07 | -0.77% | 8.96 | 9.11 | 216452 | 19520.78 | 2.03% |
| 2025-09-01 | 9.10 | 9.09 | 0.03 | 0.33% | 9.04 | 9.14 | 174590 | 15863.07 | 1.64% |
| 2025-08-29 | 9.19 | 9.06 | -0.09 | -0.98% | 9.02 | 9.20 | 215940 | 19604.32 | 2.03% |
| 2025-08-28 | 9.20 | 9.15 | -0.03 | -0.33% | 8.97 | 9.25 | 340447 | 31022.23 | 3.19% |
| 2025-08-27 | 9.59 | 9.18 | -0.41 | -4.28% | 9.15 | 9.60 | 496340 | 46616.64 | 4.66% |
| 2025-08-26 | 9.68 | 9.59 | -0.09 | -0.93% | 9.55 | 9.84 | 378807 | 36529.93 | 3.55% |
| 2025-08-25 | 9.62 | 9.68 | 0.03 | 0.31% | 9.60 | 9.72 | 293566 | 28372.21 | 2.75% |
| 2025-08-22 | 9.56 | 9.65 | 0.04 | 0.42% | 9.55 | 9.65 | 217144 | 20869.73 | 2.04% |
| 2025-08-21 | 9.66 | 9.61 | 0.00 | 0.00% | 9.56 | 9.77 | 236064 | 22787.62 | 2.21% |
| 2025-08-20 | 9.57 | 9.61 | 0.04 | 0.42% | 9.51 | 9.61 | 192541 | 18438.96 | 1.81% |
| 2025-08-19 | 9.49 | 9.57 | 0.06 | 0.63% | 9.42 | 9.72 | 260062 | 24860.99 | 2.44% |
| 2025-08-18 | 9.53 | 9.51 | -0.06 | -0.63% | 9.49 | 9.61 | 278200 | 26558.19 | 2.61% |
| 2025-08-15 | 9.33 | 9.57 | 0.22 | 2.35% | 9.33 | 9.60 | 324944 | 30837.01 | 3.05% |
| 2025-08-14 | 9.40 | 9.35 | -0.08 | -0.85% | 9.32 | 9.55 | 229299 | 21626.34 | 2.15% |
| 2025-08-13 | 9.31 | 9.43 | 0.09 | 0.96% | 9.31 | 9.44 | 224578 | 21080.41 | 2.11% |
| 2025-08-12 | 9.33 | 9.34 | 0.00 | 0.00% | 9.31 | 9.40 | 113004 | 10562.66 | 1.06% |
| 2025-08-11 | 9.21 | 9.34 | 0.14 | 1.52% | 9.21 | 9.44 | 234821 | 21956.89 | 2.20% |
| 2025-08-08 | 9.27 | 9.20 | -0.11 | -1.18% | 9.19 | 9.32 | 157332 | 14522.95 | 1.48% |
| 2025-08-07 | 9.41 | 9.31 | -0.10 | -1.06% | 9.31 | 9.45 | 157335 | 14736.51 | 1.48% |
| 2025-08-06 | 9.40 | 9.41 | -0.09 | -0.95% | 9.31 | 9.45 | 241653 | 22658.18 | 2.27% |
| 2025-08-05 | 9.15 | 9.50 | 0.35 | 3.83% | 9.11 | 9.77 | 445378 | 42196.45 | 4.18% |
| 2025-08-04 | 9.15 | 9.15 | -0.04 | -0.44% | 9.06 | 9.15 | 120409 | 10960.60 | 1.13% |
| 2025-08-01 | 9.23 | 9.19 | -0.04 | -0.43% | 9.17 | 9.36 | 182967 | 16963.17 | 1.72% |
| 2025-07-31 | 9.10 | 9.23 | 0.11 | 1.21% | 9.02 | 9.40 | 323465 | 29796.04 | 3.03% |
| 2025-07-30 | 9.18 | 9.12 | -0.07 | -0.76% | 9.06 | 9.18 | 132472 | 12087.51 | 1.24% |
| 2025-07-29 | 9.19 | 9.19 | -0.04 | -0.43% | 9.09 | 9.24 | 153051 | 14001.29 | 1.44% |
| 2025-07-28 | 9.27 | 9.23 | -0.01 | -0.11% | 9.19 | 9.28 | 109294 | 10082.42 | 1.03% |
| 2025-07-25 | 9.30 | 9.24 | -0.07 | -0.75% | 9.21 | 9.31 | 148412 | 13723.57 | 1.39% |
| 2025-07-24 | 9.23 | 9.31 | 0.06 | 0.65% | 9.20 | 9.33 | 170840 | 15863.83 | 1.60% |
| 2025-07-23 | 9.31 | 9.25 | -0.04 | -0.43% | 9.24 | 9.43 | 220742 | 20595.36 | 2.07% |
| 2025-07-22 | 9.38 | 9.29 | -0.07 | -0.75% | 9.18 | 9.47 | 230439 | 21444.13 | 2.16% |
| 2025-07-21 | 9.23 | 9.36 | 0.12 | 1.30% | 9.20 | 9.39 | 215070 | 19983.60 | 2.02% |
| 2025-07-18 | 9.25 | 9.24 | -0.01 | -0.11% | 9.20 | 9.30 | 136438 | 12605.32 | 1.28% |
| 2025-07-17 | 9.37 | 9.25 | -0.13 | -1.39% | 9.21 | 9.37 | 207994 | 19243.03 | 1.95% |
| 2025-07-16 | 9.11 | 9.38 | 0.34 | 3.76% | 9.05 | 9.49 | 464175 | 43304.73 | 4.35% |
| 2025-07-15 | 9.09 | 9.04 | -0.07 | -0.77% | 9.00 | 9.13 | 102235 | 9253.93 | 0.96% |
| 2025-07-14 | 9.08 | 9.11 | 0.05 | 0.55% | 9.01 | 9.30 | 190647 | 17421.32 | 1.79% |
| 2025-07-11 | 9.04 | 9.06 | 0.04 | 0.44% | 8.95 | 9.10 | 148834 | 13465.81 | 1.40% |
| 2025-07-10 | 8.98 | 9.02 | 0.02 | 0.22% | 8.95 | 9.06 | 121082 | 10917.37 | 1.14% |
| 2025-07-09 | 9.05 | 9.00 | -0.05 | -0.55% | 8.98 | 9.07 | 88496 | 7983.37 | 0.83% |
| 2025-07-08 | 9.00 | 9.05 | 0.06 | 0.67% | 8.98 | 9.06 | 87480 | 7897.26 | 0.82% |
| 2025-07-07 | 9.10 | 8.99 | -0.01 | -0.11% | 8.98 | 9.10 | 69307 | 6245.13 | 0.65% |
| 2025-07-04 | 9.05 | 9.00 | -0.04 | -0.44% | 9.00 | 9.08 | 88908 | 8023.65 | 0.83% |
| 2025-07-03 | 9.15 | 9.04 | -0.11 | -1.20% | 8.91 | 9.16 | 168374 | 15204.57 | 1.58% |
| 2025-07-02 | 9.15 | 9.15 | -0.07 | -0.76% | 9.10 | 9.28 | 143526 | 13141.19 | 1.35% |
| 2025-07-01 | 9.00 | 9.22 | 0.24 | 2.67% | 8.93 | 9.36 | 298969 | 27489.89 | 2.80% |
| 2025-06-30 | 9.00 | 8.98 | 0.02 | 0.22% | 8.93 | 9.03 | 94735 | 8495.85 | 0.89% |
| 2025-06-27 | 9.05 | 9.12 | 0.06 | 0.66% | 9.04 | 9.14 | 105327 | 9595.71 | 0.99% |
| 2025-06-26 | 9.13 | 9.06 | -0.08 | -0.88% | 9.05 | 9.15 | 114785 | 10429.55 | 1.08% |
| 2025-06-25 | 9.11 | 9.14 | 0.05 | 0.55% | 9.05 | 9.16 | 130375 | 11867.86 | 1.22% |
| 2025-06-24 | 8.98 | 9.09 | 0.11 | 1.22% | 8.98 | 9.15 | 115164 | 10458.55 | 1.08% |
| 2025-06-23 | 8.73 | 8.98 | 0.11 | 1.24% | 8.73 | 9.05 | 107946 | 9665.24 | 1.01% |
| 2025-06-20 | 8.87 | 8.87 | -0.02 | -0.22% | 8.86 | 8.95 | 68776 | 6116.37 | 0.65% |
| 2025-06-19 | 8.98 | 8.89 | -0.11 | -1.22% | 8.84 | 8.99 | 113451 | 10098.84 | 1.06% |
| 2025-06-18 | 8.96 | 9.00 | -0.01 | -0.11% | 8.87 | 9.01 | 119970 | 10727.14 | 1.13% |
| 2025-06-17 | 9.10 | 9.01 | -0.09 | -0.99% | 8.95 | 9.14 | 174642 | 15771.27 | 1.64% |
| 2025-06-16 | 9.10 | 9.10 | -0.01 | -0.11% | 9.08 | 9.24 | 138175 | 12623.37 | 1.30% |
| 2025-06-13 | 9.35 | 9.11 | -0.25 | -2.67% | 9.08 | 9.37 | 194169 | 17885.39 | 1.82% |
| 2025-06-12 | 9.37 | 9.36 | -0.05 | -0.53% | 9.34 | 9.42 | 92634 | 8686.37 | 0.87% |
| 2025-06-11 | 9.38 | 9.41 | 0.03 | 0.32% | 9.36 | 9.48 | 125901 | 11858.61 | 1.18% |
| 2025-06-10 | 9.58 | 9.38 | -0.15 | -1.57% | 9.27 | 9.58 | 168390 | 15874.45 | 1.58% |
| 2025-06-09 | 9.45 | 9.53 | -0.01 | -0.10% | 9.42 | 9.59 | 185203 | 17589.95 | 1.74% |
| 2025-06-06 | 9.26 | 9.54 | 0.26 | 2.80% | 9.26 | 9.65 | 287546 | 27216.66 | 2.70% |
| 2025-06-05 | 9.25 | 9.28 | 0.00 | 0.00% | 9.22 | 9.30 | 95194 | 8818.81 | 0.89% |
| 2025-06-04 | 9.21 | 9.28 | 0.01 | 0.11% | 9.21 | 9.31 | 86912 | 8060.96 | 0.82% |
| 2025-06-03 | 9.25 | 9.27 | -0.10 | -1.07% | 9.23 | 9.34 | 101014 | 9382.90 | 0.95% |
| 2025-05-30 | 9.27 | 9.37 | 0.07 | 0.75% | 9.14 | 9.50 | 211591 | 19698.99 | 1.98% |
| 2025-05-29 | 9.20 | 9.30 | 0.07 | 0.76% | 9.19 | 9.34 | 100596 | 9345.78 | 0.94% |
| 2025-05-28 | 9.37 | 9.23 | -0.14 | -1.49% | 9.20 | 9.39 | 102531 | 9494.55 | 0.96% |
| 2025-05-27 | 9.26 | 9.37 | 0.05 | 0.54% | 9.22 | 9.48 | 141748 | 13245.41 | 1.33% |
| 2025-05-26 | 9.15 | 9.32 | 0.17 | 1.86% | 9.15 | 9.40 | 131430 | 12222.22 | 1.23% |
上证大盘股票行情在线 K线走势图
