浙江东日（600113）历史行情

以下为浙江东日近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	28.120	28.810	29.130	27.770	0.690	2.454%	4.68万	0.00亿	0.000%
2026-10-08	28.860	28.120	29.420	28.000	0.130	0.464%	4.05万	0.00亿	0.000%
2026-10-07	27.890	27.990	28.380	27.860	0.130	0.467%	216.74万	0.61亿	0.527%
2026-10-06	27.890	27.990	28.380	27.860	0.130	0.467%	216.74万	0.61亿	0.527%
2026-10-05	27.890	27.990	28.380	27.860	0.130	0.467%	216.74万	0.61亿	0.527%
2026-10-02	27.890	27.990	28.380	27.860	0.130	0.467%	216.74万	0.61亿	0.527%
2026-10-01	27.890	27.990	28.380	27.860	0.130	0.467%	216.74万	0.61亿	0.527%
2026-09-30	27.890	27.990	28.380	27.860	0.130	0.467%	2.17万	0.00亿	0.000%
2026-09-29	28.200	27.860	28.260	27.510	-0.340	-1.206%	2.12万	0.00亿	0.000%
2026-09-28	29.100	28.200	29.180	27.860	-0.900	-3.093%	3.18万	0.00亿	0.000%
2026-09-27	29.850	29.100	30.170	29.100	-0.750	-2.513%	328.11万	0.97亿	0.798%
2026-09-24	29.850	29.100	30.170	29.100	-0.750	-2.513%	3.28万	0.00亿	0.000%
2026-09-23	29.970	29.850	30.250	29.700	-0.120	-0.400%	3.43万	0.00亿	0.000%
2026-09-22	30.180	29.970	30.580	29.940	-0.320	-1.056%	3.95万	0.00亿	0.000%
2026-09-21	30.330	30.290	30.910	30.180	0.080	0.265%	4.06万	0.00亿	0.000%
2026-09-18	30.970	30.210	30.970	30.210	-0.510	-1.660%	4.09万	0.00亿	0.000%
2026-09-17	30.180	30.720	31.550	29.730	0.540	1.789%	5.07万	0.00亿	0.000%
2026-09-16	30.250	30.180	30.840	29.800	0.210	0.701%	3.52万	0.00亿	0.000%
2026-09-15	30.220	29.970	30.460	29.770	-0.380	-1.252%	4.07万	0.00亿	0.000%
2026-09-14	31.370	30.350	31.570	30.070	-1.050	-3.344%	5.55万	0.00亿	0.000%
2026-09-11	33.730	31.400	34.120	31.080	-2.730	-7.999%	11.26万	0.00亿	0.000%
2026-09-10	32.250	34.130	34.510	31.920	1.820	5.633%	14.11万	0.00亿	0.000%
2026-09-09	31.770	32.310	32.760	31.190	0.710	2.247%	11.18万	0.00亿	0.000%
2026-09-08	30.060	31.600	32.470	29.970	1.920	6.469%	12.31万	0.00亿	0.000%
2026-09-07	29.680	29.680	30.770	29.550	0.000	0.000%	5.97万	0.00亿	0.000%
2026-09-04	29.370	29.680	30.020	29.190	0.310	1.055%	4.68万	0.00亿	0.000%
2026-09-03	29.490	29.370	29.950	29.290	-0.230	-0.777%	3.44万	0.00亿	0.000%
2026-09-02	29.780	29.600	30.210	29.470	-0.390	-1.300%	3.48万	0.00亿	0.000%
2026-09-01	30.260	29.990	30.970	29.780	-0.040	-0.133%	4.22万	0.00亿	0.000%
2026-08-31	30.690	30.030	30.690	29.580	-0.780	-2.532%	4.24万	0.00亿	0.000%
2026-08-28	31.100	30.810	31.940	30.660	-0.090	-0.291%	4.96万	0.00亿	0.000%
2026-08-27	29.520	30.900	31.040	29.250	1.430	4.852%	6.39万	0.00亿	0.000%
2026-08-26	29.690	29.470	29.850	29.080	-0.220	-0.741%	3.28万	0.00亿	0.000%
2026-08-25	29.370	29.690	29.820	29.040	0.030	0.101%	4.18万	0.00亿	0.000%
2026-08-24	30.390	29.660	30.490	29.570	-0.740	-2.434%	5.18万	0.00亿	0.000%
2026-08-21	30.830	30.400	31.170	29.750	-0.420	-1.363%	5.62万	0.00亿	0.000%
2026-08-20	31.340	30.820	31.470	30.020	-0.830	-2.622%	10.85万	0.00亿	0.000%
2026-08-19	35.980	31.650	35.980	31.650	-3.520	-10.009%	16.53万	0.00亿	0.000%
2026-08-18	32.270	35.170	35.170	31.790	3.200	10.009%	10.81万	0.00亿	0.000%
2026-08-17	32.150	31.970	32.420	31.210	0.420	1.331%	5.86万	0.00亿	0.000%
2026-08-14	31.420	31.550	31.850	31.040	0.110	0.350%	3.61万	0.00亿	0.000%
2026-08-13	31.880	31.440	32.320	31.410	-0.540	-1.689%	4.86万	0.00亿	0.000%
2026-08-12	31.580	31.980	32.120	31.550	0.200	0.629%	3.73万	0.00亿	0.000%
2026-08-11	31.750	31.780	32.170	30.890	-0.090	-0.282%	5.01万	0.00亿	0.000%
2026-08-10	31.470	31.870	32.650	31.300	0.420	1.335%	7.25万	0.00亿	0.000%
2026-08-07	30.460	31.450	31.910	30.440	0.810	2.644%	9.17万	0.00亿	0.000%
2026-08-06	31.080	30.640	31.660	30.420	-0.440	-1.416%	6.59万	0.00亿	0.000%
2026-08-05	30.770	31.080	31.520	30.270	0.480	1.569%	6.22万	0.00亿	0.000%
2026-08-04	30.440	30.600	31.150	29.650	0.760	2.547%	7.46万	0.00亿	0.000%
2026-08-03	29.230	29.840	30.070	28.900	0.570	1.947%	6.31万	0.00亿	0.000%
2026-07-31	28.970	29.270	29.970	28.780	0.330	1.140%	7.08万	0.00亿	0.000%
2026-07-30	29.870	28.940	29.940	28.820	-0.390	-1.330%	7.05万	0.00亿	0.000%
2026-07-29	28.570	29.330	29.840	28.190	0.760	2.660%	6.99万	0.00亿	0.000%
2026-07-28	28.820	28.570	29.350	28.290	-0.250	-0.867%	5.09万	0.00亿	0.000%
2026-07-27	28.320	28.820	29.050	27.600	0.950	3.409%	5.28万	0.00亿	0.000%
2026-07-24	29.030	27.870	29.260	27.850	-1.390	-4.751%	4.73万	0.00亿	0.000%
2026-07-23	28.960	29.260	29.510	28.820	0.010	0.034%	4.46万	0.00亿	0.000%
2026-07-22	28.970	29.250	29.590	28.620	-0.310	-1.049%	9.61万	0.00亿	0.000%
2026-07-21	28.790	29.560	30.790	28.590	-0.040	-0.135%	14.47万	0.00亿	0.000%
2026-07-20	28.900	29.600	31.170	28.260	1.270	4.483%	15.69万	0.00亿	0.000%
2026-07-17	30.370	28.330	30.370	27.380	-1.100	-3.738%	9.30万	0.00亿	0.000%
2026-07-16	30.290	29.430	30.380	29.270	-0.540	-1.802%	5.78万	0.00亿	0.000%
2026-07-15	29.870	29.970	31.270	29.610	0.390	1.318%	8.13万	0.00亿	0.000%
2026-07-14	30.750	29.580	30.970	28.880	-0.420	-1.400%	8.39万	0.00亿	0.000%
2026-07-13	32.720	30.000	33.120	30.000	-3.050	-9.228%	14.04万	0.00亿	0.000%
2026-07-10	30.230	33.050	33.050	29.820	3.010	10.020%	8.08万	0.00亿	0.000%
2026-07-09	30.000	30.040	30.790	29.170	0.080	0.267%	8.51万	0.00亿	0.000%
2026-07-08	31.470	29.960	32.750	29.930	-1.590	-5.040%	10.93万	0.00亿	0.000%
2026-07-07	33.780	31.550	33.890	31.460	-2.270	-6.712%	12.09万	0.00亿	0.000%
2026-07-06	34.360	33.820	35.610	33.560	-0.550	-1.600%	12.69万	0.00亿	0.000%
2026-07-03	36.470	34.370	38.380	34.100	-1.750	-4.845%	20.13万	0.00亿	0.000%
2026-07-02	36.470	36.120	38.950	35.520	-0.350	-0.960%	31.60万	0.00亿	0.000%
2026-07-01	35.560	36.470	36.470	35.150	3.320	10.015%	13.18万	0.00亿	0.000%
2026-06-30	31.350	33.150	33.150	30.650	3.020	10.023%	10.91万	0.00亿	0.000%
2026-06-29	27.310	30.130	30.130	26.140	2.740	10.004%	9.97万	0.00亿	0.000%
2026-06-26	28.050	27.390	28.750	27.170	-0.740	-2.631%	13.90万	0.00亿	0.000%
2026-06-25	29.840	28.130	30.370	28.020	-1.660	-5.572%	11.41万	0.00亿	0.000%
2026-06-24	30.540	29.790	30.850	29.120	-0.150	-0.501%	11.59万	0.00亿	0.000%
2026-06-23	29.530	29.940	31.470	28.380	-0.470	-1.546%	20.73万	0.00亿	0.000%
2026-06-22	32.770	30.410	32.800	30.080	-2.550	-7.737%	12.69万	0.00亿	0.000%
2026-06-18	33.950	32.960	33.950	32.370	-1.010	-2.973%	8.31万	0.00亿	0.000%
2026-06-17	35.650	33.970	35.650	33.940	-1.590	-4.471%	4.22万	0.00亿	0.000%
2026-06-16	36.110	35.560	36.110	35.120	-0.550	-1.523%	4.70万	0.00亿	0.000%
2026-06-15	35.770	36.110	36.390	35.380	0.290	0.810%	4.43万	0.00亿	0.000%
2026-06-12	33.830	35.820	36.180	33.830	1.650	4.829%	7.12万	0.00亿	0.000%
2026-06-11	34.430	34.170	34.830	33.690	-0.250	-0.726%	4.48万	0.00亿	0.000%
2026-06-10	34.640	34.420	35.270	33.970	-0.620	-1.769%	5.10万	0.00亿	0.000%
2026-06-09	35.750	35.040	36.430	34.860	-0.280	-0.793%	4.98万	0.00亿	0.000%
2026-06-08	36.260	35.320	36.850	34.970	-1.230	-3.365%	5.08万	0.00亿	0.000%
2026-06-05	35.540	36.550	37.720	35.380	0.800	2.238%	6.46万	0.00亿	0.000%
2026-06-04	36.460	35.750	36.940	35.270	-0.140	-0.390%	4.78万	0.00亿	0.000%
2026-06-03	36.770	35.890	37.080	35.680	-0.880	-2.393%	5.64万	0.00亿	0.000%
2026-06-02	38.850	36.770	38.970	36.630	-2.030	-5.232%	6.28万	0.00亿	0.000%
2026-06-01	37.760	38.800	39.940	37.110	1.060	2.809%	9.06万	0.00亿	0.000%
2026-05-29	37.660	37.740	38.470	37.280	0.270	0.721%	6.67万	0.00亿	0.000%
2026-05-28	37.420	37.470	38.300	36.520	0.420	1.134%	6.19万	0.00亿	0.000%
2026-05-27	36.970	37.050	37.660	35.670	-0.510	-1.358%	5.49万	0.00亿	0.000%
2026-05-26	37.070	37.560	38.150	35.570	0.120	0.321%	6.36万	0.00亿	0.000%
2026-05-25	39.370	37.440	39.370	37.060	-1.650	-4.221%	6.16万	0.00亿	0.000%
2026-05-22	37.770	39.090	41.150	36.490	1.440	3.825%	9.81万	0.00亿	0.000%
2026-05-21	40.970	37.650	41.200	37.560	-2.860	-7.060%	9.30万	0.00亿	0.000%
2026-05-20	41.520	40.510	41.560	40.120	-1.100	-2.644%	4.54万	0.00亿	0.000%
2026-05-19	41.920	41.610	42.820	41.240	-0.790	-1.863%	3.55万	0.00亿	0.000%
2026-05-18	42.850	42.400	43.920	41.980	-0.450	-1.050%	5.00万	0.00亿	0.000%
2026-05-15	43.960	42.850	44.550	42.490	-1.110	-2.525%	3.85万	0.00亿	0.000%
2026-05-14	46.070	43.960	46.070	43.830	-1.120	-2.484%	6.38万	0.00亿	0.000%
2026-05-13	42.970	45.080	47.550	40.900	1.580	3.632%	12.39万	0.00亿	0.000%
2026-05-12	45.930	43.500	45.950	43.200	-2.430	-5.291%	6.88万	0.00亿	0.000%
2026-05-11	48.380	45.930	48.400	45.780	-1.980	-4.133%	7.15万	0.00亿	0.000%
2026-05-08	49.350	47.910	49.970	47.720	-1.440	-2.918%	7.36万	0.00亿	0.000%
2026-05-07	52.070	49.350	53.530	48.290	0.230	0.468%	15.62万	0.00亿	0.000%
2026-05-06	44.900	49.120	49.120	44.760	4.470	10.011%	4.71万	0.00亿	0.000%
2026-04-30	45.200	44.650	46.150	44.290	-0.520	-1.151%	4.08万	0.00亿	0.000%
2026-04-29	44.540	45.170	45.540	44.170	0.620	1.392%	3.87万	0.00亿	0.000%
2026-04-28	45.030	44.550	45.440	44.320	-0.450	-1.000%	2.43万	0.00亿	0.000%
2026-04-27	44.750	45.000	45.460	44.720	-0.270	-0.596%	2.60万	0.00亿	0.000%
2026-04-24	45.980	45.270	46.970	45.100	-0.670	-1.458%	3.89万	0.00亿	0.000%
2026-04-23	44.930	45.940	46.950	43.810	1.130	2.522%	6.04万	0.00亿	0.000%
2026-04-22	45.370	44.810	45.850	44.690	-0.660	-1.452%	3.61万	0.00亿	0.000%
2026-04-21	46.220	45.470	46.940	45.450	-1.010	-2.173%	3.36万	0.00亿	0.000%
2026-04-20	47.020	46.480	47.850	46.310	-0.680	-1.442%	3.33万	0.00亿	0.000%
2026-04-17	46.190	47.160	48.660	46.050	0.820	1.770%	5.28万	0.00亿	0.000%
2026-04-16	45.300	46.340	46.830	44.840	0.920	2.026%	4.57万	0.00亿	0.000%
2026-04-15	46.240	45.420	46.380	45.140	-0.870	-1.879%	3.69万	0.00亿	0.000%
2026-04-14	46.810	46.290	46.840	45.730	-0.050	-0.108%	2.61万	0.00亿	0.000%
2026-04-13	46.420	46.340	46.830	45.840	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-10	46.580	46.470	47.300	46.360	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-09	47.000	46.490	47.740	46.460	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-08	47.790	47.390	47.840	47.010	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-07	46.590	46.890	47.940	44.850	0.000	0.000%	6.50万	0.00亿	0.000%
2026-04-03	47.010	46.360	47.340	45.490	0.000	0.000%	6.02万	0.00亿	0.000%
2026-04-02	48.590	47.040	48.620	46.250	0.000	0.000%	5.86万	0.00亿	0.000%
2026-04-01	49.260	48.530	50.520	48.340	0.000	0.000%	3.54万	0.00亿	0.000%