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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 9.41 | 9.15 | -0.29 | -3.07% | 9.14 | 9.45 | 191610 | 17773.67 | 1.80% |
| 2025-05-22 | 9.49 | 9.44 | -0.08 | -0.84% | 9.40 | 9.58 | 167120 | 15817.26 | 1.57% |
| 2025-05-21 | 9.68 | 9.52 | -0.17 | -1.75% | 9.41 | 9.73 | 198164 | 18873.68 | 1.86% |
| 2025-05-20 | 9.42 | 9.69 | 0.23 | 2.43% | 9.38 | 9.71 | 352458 | 33834.38 | 3.31% |
| 2025-05-19 | 9.26 | 9.46 | 0.44 | 4.88% | 9.24 | 9.61 | 474999 | 44686.28 | 4.45% |
| 2025-05-16 | 9.10 | 9.02 | -0.09 | -0.99% | 9.00 | 9.15 | 130315 | 11799.09 | 1.22% |
| 2025-05-15 | 9.20 | 9.11 | -0.07 | -0.76% | 9.06 | 9.29 | 138426 | 12652.74 | 1.30% |
| 2025-05-14 | 9.17 | 9.18 | 0.11 | 1.21% | 9.07 | 9.25 | 173743 | 15923.98 | 1.63% |
| 2025-05-13 | 9.19 | 9.07 | -0.07 | -0.77% | 9.07 | 9.22 | 109161 | 9971.01 | 1.02% |
| 2025-05-12 | 9.20 | 9.14 | 0.03 | 0.33% | 9.07 | 9.20 | 128216 | 11690.82 | 1.20% |
| 2025-05-09 | 9.31 | 9.11 | -0.22 | -2.36% | 9.08 | 9.33 | 156507 | 14322.92 | 1.47% |
| 2025-05-08 | 9.10 | 9.33 | 0.22 | 2.41% | 9.05 | 9.35 | 200095 | 18459.65 | 1.88% |
| 2025-05-07 | 9.21 | 9.11 | 0.03 | 0.33% | 9.02 | 9.28 | 144660 | 13190.94 | 1.36% |
| 2025-05-06 | 8.75 | 9.08 | 0.34 | 3.89% | 8.75 | 9.09 | 184669 | 16665.73 | 1.73% |
| 2025-04-30 | 8.70 | 8.74 | 0.10 | 1.16% | 8.65 | 8.83 | 102742 | 8999.97 | 0.96% |
| 2025-04-29 | 8.50 | 8.64 | -0.15 | -1.71% | 8.47 | 8.71 | 159273 | 13714.85 | 1.49% |
| 2025-04-28 | 8.99 | 8.79 | -0.24 | -2.66% | 8.77 | 9.06 | 154132 | 13664.64 | 1.45% |
| 2025-04-25 | 8.90 | 9.03 | 0.12 | 1.35% | 8.90 | 9.12 | 143606 | 12974.88 | 1.35% |
| 2025-04-24 | 9.08 | 8.91 | -0.17 | -1.87% | 8.87 | 9.08 | 116451 | 10438.62 | 1.09% |
| 2025-04-23 | 9.04 | 9.08 | 0.04 | 0.44% | 9.01 | 9.15 | 138056 | 12549.21 | 1.29% |
| 2025-04-22 | 8.95 | 9.04 | 0.06 | 0.67% | 8.95 | 9.08 | 117984 | 10653.03 | 1.11% |
| 2025-04-21 | 8.93 | 8.98 | 0.08 | 0.90% | 8.86 | 9.05 | 113700 | 10195.71 | 1.07% |
| 2025-04-18 | 8.79 | 8.90 | 0.10 | 1.14% | 8.70 | 8.95 | 120158 | 10574.21 | 1.13% |
| 2025-04-17 | 8.78 | 8.80 | 0.02 | 0.23% | 8.74 | 8.91 | 92477 | 8185.72 | 0.87% |
| 2025-04-16 | 8.90 | 8.78 | -0.15 | -1.68% | 8.72 | 8.92 | 126961 | 11179.99 | 1.19% |
| 2025-04-15 | 9.02 | 8.93 | -0.07 | -0.78% | 8.87 | 9.03 | 114140 | 10192.64 | 1.07% |
| 2025-04-14 | 8.99 | 9.00 | 0.08 | 0.90% | 8.93 | 9.07 | 160619 | 14473.74 | 1.51% |
| 2025-04-11 | 8.80 | 8.92 | 0.07 | 0.79% | 8.73 | 9.06 | 195614 | 17502.99 | 1.83% |
| 2025-04-10 | 8.78 | 8.85 | 0.17 | 1.96% | 8.77 | 8.99 | 238975 | 21256.80 | 2.24% |
| 2025-04-09 | 8.22 | 8.68 | 0.13 | 1.52% | 8.02 | 8.76 | 280378 | 23648.60 | 2.63% |
| 2025-04-08 | 8.83 | 8.55 | -0.34 | -3.82% | 8.30 | 8.98 | 376324 | 32496.55 | 3.53% |
上证大盘股票行情在线 K线走势图
