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
2026-07-24	29.06	27.90	-1.39	-4.75%	27.88	29.29	47270	13435	1.15%
2026-07-23	28.99	29.29	0.01	0.03%	28.85	29.54	44626	13033	1.08%
2026-07-22	29.00	29.28	-0.31	-1.05%	28.65	29.62	96077	28006	2.34%
2026-07-21	28.82	29.59	-0.04	-0.13%	28.62	30.82	144698	43166	3.52%
2026-07-20	28.93	29.63	1.27	4.48%	28.29	31.20	156867	47274	3.81%
2026-07-17	30.40	28.36	-1.10	-3.73%	27.41	30.40	93033	26689	2.26%
2026-07-16	30.32	29.46	-0.54	-1.80%	29.30	30.41	57826	17211	1.41%
2026-07-15	29.90	30.00	0.39	1.32%	29.64	31.30	81319	24649	1.98%
2026-07-14	30.78	29.61	-0.42	-1.40%	28.91	31.00	83934	24916	2.04%
2026-07-13	32.75	30.03	-3.05	-9.22%	30.03	33.15	140437	43895	3.41%
2026-07-10	30.26	33.08	3.01	10.01%	29.85	33.08	80785	25255	1.96%
2026-07-09	30.03	30.07	0.08	0.27%	29.20	30.82	85133	25612	2.07%
2026-07-08	31.50	29.99	-1.59	-5.03%	29.96	32.78	109317	33818	2.66%
2026-07-07	33.81	31.58	-2.27	-6.71%	31.49	33.92	120874	39133	2.94%
2026-07-06	34.39	33.85	-0.55	-1.60%	33.59	35.64	126850	43546	3.08%
2026-07-03	36.50	34.40	-1.75	-4.84%	34.13	38.41	201301	71882	4.89%
2026-07-02	36.50	36.15	-0.35	-0.96%	35.55	38.98	316016	115989	7.68%
2026-07-01	35.59	36.50	3.32	10.01%	35.18	36.50	131806	47787	3.20%
2026-06-30	31.38	33.18	3.02	10.01%	30.68	33.18	109144	35758	2.65%
2026-06-29	27.34	30.16	2.74	9.99%	26.17	30.16	99664	28064	2.42%
2026-06-26	28.08	27.42	-0.74	-2.63%	27.20	28.78	139013	38782	3.38%
2026-06-25	29.87	28.16	-1.66	-5.57%	28.05	30.40	114087	33078	2.77%
2026-06-24	30.57	29.82	-0.15	-0.50%	29.15	30.88	115904	34782	2.82%
2026-06-23	29.56	29.97	-0.47	-1.54%	28.41	31.50	207264	61427	5.04%
2026-06-22	32.80	30.44	-2.55	-7.73%	30.11	32.83	126906	39514	3.08%
2026-06-18	33.98	32.99	-1.01	-2.97%	32.40	33.98	83145	27489	2.02%
2026-06-17	35.68	34.00	-1.59	-4.47%	33.97	35.68	42205	14575	1.03%
2026-06-16	36.14	35.59	-0.55	-1.52%	35.15	36.14	47036	16684	1.14%
2026-06-15	35.80	36.14	0.29	0.81%	35.41	36.42	44308	15930	1.08%
2026-06-12	33.86	35.85	1.65	4.82%	33.86	36.21	71181	25260	1.73%
2026-06-11	34.46	34.20	-0.25	-0.73%	33.72	34.86	44778	15293	1.09%
2026-06-10	34.67	34.45	-0.62	-1.77%	34.00	35.30	51017	17609	1.24%
2026-06-09	35.78	35.07	-0.28	-0.79%	34.89	36.46	49764	17711	1.21%
2026-06-08	36.29	35.35	-1.23	-3.36%	35.00	36.88	50838	18138	1.24%
2026-06-05	35.57	36.58	0.80	2.24%	35.41	37.75	64630	23654	1.57%
2026-06-04	36.49	35.78	-0.14	-0.39%	35.30	36.97	47759	17205	1.16%
2026-06-03	36.80	35.92	-0.88	-2.39%	35.71	37.11	56431	20434	1.37%
2026-06-02	38.88	36.80	-2.03	-5.23%	36.66	39.00	62824	23470	1.53%
2026-06-01	37.79	38.83	1.06	2.81%	37.14	39.97	90617	35329	2.20%
2026-05-29	37.69	37.77	0.27	0.72%	37.31	38.50	66689	25195	1.62%
2026-05-28	37.45	37.50	0.42	1.13%	36.55	38.33	61910	23160	1.50%
2026-05-27	37.00	37.08	-0.51	-1.36%	35.70	37.69	54948	20130	1.34%
2026-05-26	37.10	37.59	0.12	0.32%	35.60	38.18	63588	23403	1.55%
2026-05-25	39.40	37.47	-1.65	-4.22%	37.09	39.40	61644	23355	1.50%
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%