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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.84 | 12.13 | 11.73 | 11.74 | -0.92% | 13.46 | 1.50% |
| 2025-08-18 | 12.09 | 12.22 | 11.78 | 11.84 | -0.83% | 23.51 | 2.60% |
| 2025-08-15 | 11.61 | 12.17 | 11.53 | 11.94 | +2.37% | 25.91 | 2.87% |
| 2025-08-14 | 11.51 | 11.91 | 11.48 | 11.67 | +1.90% | 22.00 | 2.48% |
| 2025-08-13 | 11.36 | 11.72 | 11.22 | 11.45 | +1.14% | 18.19 | 2.09% |
| 2025-08-12 | 11.40 | 11.44 | 11.21 | 11.32 | -0.69% | 7.13 | 0.83% |
| 2025-08-11 | 11.28 | 11.51 | 11.28 | 11.40 | +0.52% | 7.89 | 0.92% |
| 2025-08-08 | 11.51 | 11.54 | 11.31 | 11.34 | -1.46% | 8.15 | 0.95% |
| 2025-08-07 | 11.37 | 11.68 | 11.34 | 11.51 | +1.57% | 12.65 | 1.45% |
| 2025-08-06 | 11.29 | 11.53 | 11.23 | 11.33 | +0.35% | 7.84 | 0.92% |
| 2025-08-05 | 11.06 | 11.56 | 11.03 | 11.29 | +2.70% | 13.83 | 1.62% |
| 2025-08-04 | 10.97 | 11.04 | 10.87 | 10.99 | -0.45% | 6.35 | 0.77% |
| 2025-08-01 | 11.07 | 11.17 | 10.97 | 11.04 | -0.80% | 8.27 | 0.99% |
| 2025-07-31 | 11.36 | 11.51 | 11.04 | 11.13 | -2.60% | 13.29 | 1.57% |
| 2025-07-30 | 11.39 | 11.73 | 11.25 | 11.43 | +0.43% | 14.36 | 1.66% |
| 2025-07-29 | 11.43 | 11.44 | 11.12 | 11.38 | -0.86% | 11.16 | 1.31% |
| 2025-07-28 | 11.48 | 11.63 | 11.28 | 11.48 | -0.26% | 11.69 | 1.35% |
| 2025-07-25 | 11.38 | 11.63 | 11.21 | 11.51 | +1.13% | 17.27 | 2.00% |
| 2025-07-24 | 10.72 | 11.55 | 10.70 | 11.38 | +5.21% | 21.86 | 2.58% |
| 2025-07-23 | 10.86 | 11.05 | 10.78 | 10.81 | -0.55% | 14.59 | 1.77% |