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
2025-04-03	14.19	14.17	-0.06	-0.42%	13.89	14.35	50799	7170	1.23%
2025-04-02	13.90	14.23	0.34	2.45%	13.83	14.57	72136	10281	1.75%
2025-04-01	13.81	13.89	0.07	0.51%	13.78	13.94	25570	3547	0.62%
2025-03-31	13.86	13.82	-0.04	-0.29%	13.59	14.00	34445	4740	0.84%
2025-03-28	13.95	13.86	0.01	0.07%	13.74	14.12	50431	7009	1.23%
2025-03-27	13.34	13.85	0.40	2.97%	13.31	14.08	59898	8221	1.46%
2025-03-26	13.36	13.45	0.19	1.43%	13.16	13.49	20439	2739	0.50%
2025-03-25	13.32	13.26	0.02	0.15%	13.13	13.33	20918	2762	0.51%
2025-03-24	13.33	13.24	-0.04	-0.30%	12.98	13.44	25842	3412	0.63%
2025-03-21	13.59	13.28	-0.30	-2.21%	13.26	13.60	29184	3906	0.71%
2025-03-20	13.59	13.58	-0.02	-0.15%	13.54	13.69	24980	3399	0.61%
2025-03-19	13.52	13.60	0.02	0.15%	13.51	13.72	21158	2879	0.51%
2025-03-18	13.71	13.58	-0.12	-0.88%	13.50	13.79	23324	3164	0.57%
2025-03-17	13.74	13.70	0.17	1.26%	13.50	13.80	39629	5420	0.96%
2025-03-14	13.31	13.53	0.22	1.65%	13.29	13.65	36274	4908	0.88%
2025-03-13	13.24	13.31	-0.05	-0.37%	13.16	13.41	26036	3447	0.63%
2025-03-12	13.25	13.36	0.11	0.83%	13.25	13.40	27207	3626	0.66%
2025-03-11	13.19	13.25	0.08	0.61%	13.00	13.26	28910	3803	0.70%
2025-03-10	13.09	13.17	0.00	0.00%	12.99	13.20	27734	3631	0.67%
2025-03-07	13.37	13.17	-0.20	-1.50%	13.05	13.37	28490	3765	0.69%
2025-03-06	13.00	13.37	0.32	2.45%	13.00	13.40	45524	6046	1.11%
2025-03-05	13.00	13.05	0.24	1.87%	12.71	13.07	37563	4857	0.91%
2025-03-04	12.50	12.81	0.24	1.91%	12.43	12.86	27616	3499	0.67%
2025-03-03	12.46	12.57	0.13	1.05%	12.46	12.66	24161	3038	0.59%
2025-02-28	12.68	12.44	-0.30	-2.35%	12.43	12.70	29528	3699	0.72%
2025-02-27	12.85	12.74	-0.11	-0.86%	12.66	12.91	31079	3968	0.76%
2025-02-26	12.80	12.85	0.00	0.00%	12.79	13.04	24660	3182	0.60%
2025-02-25	12.74	12.85	-0.02	-0.16%	12.74	13.10	30096	3879	0.73%
2025-02-24	12.99	12.87	-0.14	-1.08%	12.68	12.99	37924	4878	0.92%
2025-02-21	13.18	13.01	-0.15	-1.14%	12.89	13.20	34873	4538	0.85%
2025-02-20	13.20	13.16	0.04	0.30%	12.99	13.48	36456	4807	0.89%
2025-02-19	13.14	13.12	0.02	0.15%	13.05	13.23	22047	2895	0.54%
2025-02-18	13.60	13.10	-0.20	-1.50%	13.07	13.60	29655	3913	0.72%
2025-02-17	13.35	13.30	-0.05	-0.37%	13.18	13.45	29495	3930	0.72%
2025-02-14	13.59	13.35	-0.24	-1.77%	13.12	13.68	48023	6413	1.17%
2025-02-13	13.80	13.59	-0.22	-1.59%	13.55	13.81	35163	4792	0.85%
2025-02-12	13.77	13.81	0.08	0.58%	13.73	14.06	52313	7248	1.27%
2025-02-11	13.80	13.73	-0.03	-0.22%	13.51	13.85	34617	4740	0.84%
2025-02-10	13.69	13.76	0.14	1.03%	13.48	13.80	47944	6571	1.17%
2025-02-07	13.77	13.62	-0.11	-0.80%	13.59	13.93	57358	7875	1.39%
2025-02-06	13.53	13.73	-0.14	-1.01%	13.50	13.97	46764	6427	1.14%
2025-02-05	13.58	13.87	0.62	4.68%	13.31	14.08	64360	8840	1.56%
2025-01-27	14.26	13.25	0.25	1.92%	13.21	14.26	55170	7452	1.34%
2025-01-24	13.00	13.00	0.02	0.15%	12.86	13.14	19498	2530	0.47%
2025-01-23	13.10	12.98	-0.05	-0.38%	12.98	13.29	25153	3298	0.61%
2025-01-22	13.21	13.03	-0.15	-1.14%	12.96	13.28	22702	2974	0.55%
2025-01-21	13.19	13.18	-0.01	-0.08%	13.12	13.38	24496	3234	0.60%
2025-01-20	13.13	13.19	0.14	1.07%	12.91	13.33	25277	3331	0.61%
2025-01-17	13.10	13.05	-0.03	-0.23%	12.88	13.18	20360	2656	0.49%
2025-01-16	13.11	13.08	0.05	0.38%	13.01	13.35	36421	4792	0.89%
2025-01-15	12.75	13.03	0.28	2.20%	12.66	13.11	35131	4547	0.85%
2025-01-14	12.28	12.75	0.48	3.91%	12.28	12.77	29272	3700	0.71%
2025-01-13	12.08	12.27	0.08	0.66%	11.76	12.31	30229	3649	0.73%
2025-01-10	12.73	12.19	-0.55	-4.32%	12.18	12.85	31841	3965	0.77%
2025-01-09	12.67	12.74	0.07	0.55%	12.50	13.02	26361	3372	0.64%
2025-01-08	12.72	12.67	-0.02	-0.16%	12.26	12.78	29425	3689	0.72%
2025-01-07	12.49	12.69	0.17	1.36%	12.18	12.69	33080	4145	0.80%
2025-01-06	13.08	12.52	-0.56	-4.28%	12.46	13.10	47285	5987	1.15%
2025-01-03	13.66	13.08	-0.51	-3.75%	12.97	13.75	65666	8705	1.60%
2025-01-02	13.90	13.59	-0.33	-2.37%	13.42	14.12	43965	6066	1.07%
2024-12-31	14.15	13.92	-0.23	-1.63%	13.90	14.22	47931	6730	1.16%
2024-12-30	14.23	14.15	-0.02	-0.14%	13.93	14.29	32324	4573	0.79%
2024-12-27	14.09	14.17	0.07	0.50%	13.96	14.58	40414	5767	0.98%
2024-12-26	14.03	14.10	-0.08	-0.56%	14.00	14.28	37470	5292	0.91%
2024-12-25	14.01	14.18	0.09	0.64%	13.24	14.29	98927	13622	2.40%