浙江东日 (600113) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	37.80	39.12	1.44	3.82%	36.52	41.18	98078	37997	2.38%
2026-05-21	41.00	37.68	-2.86	-7.05%	37.59	41.23	93042	36460	2.26%
2026-05-20	41.55	40.54	-1.10	-2.64%	40.15	41.59	45366	18452	1.10%
2026-05-19	41.95	41.64	-0.79	-1.86%	41.27	42.85	35497	14818	0.86%
2026-05-18	42.88	42.43	-0.45	-1.05%	42.01	43.95	49986	21488	1.21%
2026-05-15	43.99	42.88	-1.11	-2.52%	42.52	44.58	38526	16695	0.94%
2026-05-14	46.10	43.99	-1.12	-2.48%	43.86	46.10	63795	28496	1.55%
2026-05-13	43.00	45.11	1.58	3.63%	40.93	47.58	123907	54672	3.01%
2026-05-12	45.96	43.53	-2.43	-5.29%	43.23	45.98	68803	30462	1.67%
2026-05-11	48.41	45.96	-1.98	-4.13%	45.81	48.43	71485	33347	1.74%
2026-05-08	49.38	47.94	-1.44	-2.92%	47.75	50.00	73578	35636	1.79%
2026-05-07	52.10	49.38	0.23	0.47%	48.32	53.56	156221	79152	3.80%
2026-05-06	44.93	49.15	4.47	10.00%	44.79	49.15	47081	22599	1.14%
2026-04-30	45.23	44.68	-0.52	-1.15%	44.32	46.18	40781	18419	0.99%
2026-04-29	44.57	45.20	0.62	1.39%	44.20	45.57	38676	17343	0.94%
2026-04-28	45.06	44.58	-0.45	-1.00%	44.35	45.47	24257	10851	0.59%
2026-04-27	44.78	45.03	-0.27	-0.60%	44.75	45.49	26001	11707	0.63%
2026-04-24	46.01	45.30	-0.67	-1.46%	45.13	47.00	38917	17887	0.95%
2026-04-23	44.96	45.97	1.13	2.52%	43.84	46.98	60423	27416	1.47%
2026-04-22	45.40	44.84	-0.66	-1.45%	44.72	45.88	36117	16274	0.88%
2026-04-21	46.25	45.50	-1.01	-2.17%	45.48	46.97	33599	15431	0.82%
2026-04-20	47.05	46.51	-0.68	-1.44%	46.34	47.88	33342	15654	0.81%
2026-04-17	46.22	47.19	0.82	1.77%	46.08	48.69	52813	25078	1.28%
2026-04-16	45.46	46.50	0.92	2.02%	45.00	46.99	45737	21039	1.11%
2026-04-15	46.40	45.58	-0.87	-1.87%	45.30	46.54	36936	16913	0.90%
2026-04-14	46.97	46.45	-0.05	-0.11%	45.89	47.00	26075	12061	0.63%
2026-04-13	46.58	46.50	-0.13	-0.28%	46.00	46.99	22061	10284	0.54%
2026-04-10	46.74	46.63	-0.02	-0.04%	46.52	47.46	27238	12784	0.66%
2026-04-09	47.16	46.65	-0.90	-1.89%	46.62	47.90	33827	15945	0.82%
2026-04-08	47.95	47.55	0.50	1.06%	47.17	48.00	36501	17366	0.89%
2026-04-07	46.75	47.05	0.53	1.14%	45.01	48.10	64990	30341	1.58%
2026-04-03	47.17	46.52	-0.68	-1.44%	45.65	47.50	60216	27949	1.46%
2026-04-02	48.75	47.20	-1.49	-3.06%	46.41	48.78	58572	27666	1.42%
2026-04-01	49.42	48.69	-0.59	-1.20%	48.50	50.68	35361	17424	0.86%
2026-03-31	50.26	49.28	-0.98	-1.95%	49.23	50.79	32176	16057	0.78%
2026-03-30	49.86	50.26	0.09	0.18%	49.00	51.72	56373	28510	1.37%
2026-03-27	50.06	50.17	-0.32	-0.63%	48.07	51.90	68335	33785	1.66%
2026-03-26	51.44	50.49	-0.81	-1.58%	50.29	53.00	43673	22500	1.06%
2026-03-25	53.09	51.30	-1.70	-3.21%	51.12	54.10	57891	30188	1.41%
2026-03-24	53.49	53.00	0.31	0.59%	52.44	53.80	27683	14679	0.67%
2026-03-23	55.15	52.69	-3.08	-5.52%	52.34	55.45	43252	23290	1.05%
2026-03-20	53.35	55.77	2.57	4.83%	53.30	56.70	63031	34965	1.53%
2026-03-19	54.36	53.20	-1.53	-2.80%	53.06	55.00	27019	14492	0.66%
2026-03-18	55.00	54.73	-0.04	-0.07%	53.56	55.18	27732	15042	0.67%
2026-03-17	55.27	54.77	-0.81	-1.46%	54.67	56.30	17417	9614	0.42%
2026-03-16	56.00	55.58	-0.14	-0.25%	54.50	56.00	21040	11631	0.51%
2026-03-13	55.93	55.72	-0.77	-1.36%	55.66	56.78	19549	10974	0.48%
2026-03-12	57.30	56.49	-0.83	-1.45%	56.25	57.30	22825	12917	0.55%
2026-03-11	57.44	57.32	-0.10	-0.17%	56.53	58.28	31380	18052	0.76%
2026-03-10	58.36	57.42	-0.46	-0.79%	57.12	58.99	32244	18687	0.78%
2026-03-09	57.10	57.88	0.78	1.37%	57.10	58.73	46090	26657	1.12%
2026-03-06	56.10	57.10	0.95	1.69%	55.61	57.64	34100	19470	0.83%
2026-03-05	56.87	56.15	-0.24	-0.43%	55.39	57.30	32161	17983	0.78%
2026-03-04	57.05	56.39	-0.87	-1.52%	56.05	58.50	36225	20683	0.88%
2026-03-03	57.24	57.26	0.12	0.21%	56.70	57.74	36167	20689	0.88%
2026-03-02	56.76	57.14	-0.02	-0.03%	55.70	57.35	34895	19735	0.85%
2026-02-27	58.16	57.16	-1.02	-1.75%	57.08	58.16	30046	17280	0.73%
2026-02-26	60.06	58.18	-1.98	-3.29%	58.07	60.14	38449	22476	0.93%
2026-02-25	59.00	60.16	1.13	1.91%	58.66	62.18	51498	31079	1.25%
2026-02-24	58.71	59.03	1.13	1.95%	58.00	59.72	30931	18239	0.75%