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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.72 | 10.88 | 10.64 | 10.87 | +1.20% | 13.24 | 1.62% |
| 2025-07-21 | 10.23 | 10.83 | 10.21 | 10.75 | +5.03% | 16.69 | 2.08% |
| 2025-07-18 | 10.16 | 10.34 | 10.10 | 10.23 | +0.78% | 6.78 | 0.88% |
| 2025-07-17 | 10.09 | 10.19 | 10.02 | 10.15 | +0.20% | 5.91 | 0.78% |
| 2025-07-16 | 10.11 | 10.22 | 10.00 | 10.13 | -0.39% | 7.22 | 0.95% |
| 2025-07-15 | 10.19 | 10.50 | 10.13 | 10.17 | +0.78% | 12.89 | 1.66% |
| 2025-07-14 | 10.34 | 10.36 | 10.07 | 10.09 | -2.02% | 11.61 | 1.51% |
| 2025-07-11 | 9.85 | 10.51 | 9.78 | 10.30 | +5.90% | 27.98 | 3.61% |
| 2025-07-10 | 9.64 | 9.78 | 9.62 | 9.73 | +0.92% | 4.57 | 0.62% |
| 2025-07-09 | 9.67 | 9.75 | 9.63 | 9.64 | -0.10% | 4.25 | 0.58% |
| 2025-07-08 | 9.56 | 9.69 | 9.56 | 9.65 | +0.93% | 3.21 | 0.44% |
| 2025-07-07 | 9.57 | 9.60 | 9.53 | 9.56 | -0.10% | 2.11 | 0.29% |
| 2025-07-04 | 9.58 | 9.70 | 9.51 | 9.57 | -0.10% | 3.66 | 0.50% |
| 2025-07-03 | 9.54 | 9.61 | 9.52 | 9.58 | +0.73% | 2.71 | 0.38% |
| 2025-07-02 | 9.55 | 9.56 | 9.48 | 9.51 | -0.31% | 2.39 | 0.33% |
| 2025-07-01 | 9.58 | 9.59 | 9.49 | 9.54 | -0.41% | 2.81 | 0.39% |
| 2025-06-30 | 9.62 | 9.67 | 9.52 | 9.58 | -0.41% | 3.41 | 0.47% |
| 2025-06-27 | 9.70 | 9.87 | 9.60 | 9.62 | -0.51% | 5.68 | 0.78% |
| 2025-06-26 | 9.74 | 9.77 | 9.59 | 9.67 | -0.70% | 5.65 | 0.76% |
| 2025-06-25 | 9.44 | 9.77 | 9.42 | 9.74 | +3.22% | 10.06 | 1.37% |