东方证券 sh.600958
9.58
-0.73%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.65 | 9.72 | 9.49 | 9.58 | -0.73% | 6.67 | 0.93% |
| 2026-05-21 | 9.82 | 10.05 | 9.65 | 9.65 | -1.13% | 10.43 | 1.41% |
| 2026-05-20 | 9.86 | 9.90 | 9.75 | 9.76 | -1.41% | 5.62 | 0.77% |
| 2026-05-19 | 9.49 | 9.96 | 9.46 | 9.90 | +4.21% | 12.20 | 1.68% |
| 2026-05-18 | 9.55 | 9.68 | 9.45 | 9.50 | -1.25% | 5.99 | 0.84% |
| 2026-05-15 | 9.86 | 9.94 | 9.60 | 9.62 | -2.73% | 8.86 | 1.22% |
| 2026-05-14 | 9.96 | 10.14 | 9.86 | 9.89 | -0.90% | 14.34 | 1.92% |
| 2026-05-13 | 9.74 | 10.03 | 9.63 | 9.98 | +1.11% | 17.74 | 2.42% |
| 2026-05-12 | 9.48 | 10.00 | 9.43 | 9.87 | +3.35% | 21.97 | 3.02% |
| 2026-05-11 | 9.28 | 9.70 | 9.22 | 9.55 | +2.47% | 15.38 | 2.19% |
| 2026-05-08 | 9.44 | 9.45 | 9.29 | 9.32 | -2.31% | 13.45 | 1.93% |
| 2026-05-07 | 9.90 | 9.90 | 9.36 | 9.54 | +2.14% | 29.41 | 4.11% |
| 2026-05-06 | 9.34 | 9.34 | 9.34 | 9.34 | nan% | nan | nan% |
| 2026-04-30 | 9.34 | 9.34 | 9.34 | 9.34 | nan% | nan | nan% |
| 2026-04-29 | 9.34 | 9.34 | 9.34 | 9.34 | nan% | nan | nan% |
| 2026-04-28 | 9.34 | 9.34 | 9.34 | 9.34 | nan% | nan | nan% |
| 2026-04-27 | 9.34 | 9.34 | 9.34 | 9.34 | nan% | nan | nan% |
| 2026-04-24 | 9.34 | 9.34 | 9.34 | 9.34 | nan% | nan | nan% |
| 2026-04-23 | 9.34 | 9.34 | 9.34 | 9.34 | nan% | nan | nan% |
| 2026-04-22 | 9.34 | 9.34 | 9.34 | 9.34 | nan% | nan | nan% |