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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.26 | 9.50 | 9.26 | 9.43 | +2.12% | 5.09 | 0.71% |
| 2025-06-23 | 9.07 | 9.29 | 9.04 | 9.24 | +1.51% | 2.54 | 0.36% |
| 2025-06-20 | 9.12 | 9.19 | 9.10 | 9.10 | -0.21% | 1.41 | 0.20% |
| 2025-06-19 | 9.31 | 9.32 | 9.10 | 9.12 | -2.21% | 2.81 | 0.40% |
| 2025-06-18 | 9.41 | 9.44 | 9.28 | 9.32 | -1.45% | 2.29 | 0.32% |
| 2025-06-17 | 9.41 | 9.46 | 9.39 | 9.46 | +0.21% | 2.27 | 0.32% |
| 2025-06-16 | 9.30 | 9.45 | 9.30 | 9.44 | +1.05% | 2.83 | 0.40% |
| 2025-06-13 | 9.37 | 9.44 | 9.28 | 9.34 | -0.21% | 3.29 | 0.46% |
| 2025-06-12 | 9.39 | 9.46 | 9.34 | 9.36 | -0.52% | 3.83 | 0.54% |
| 2025-06-11 | 9.29 | 9.52 | 9.27 | 9.41 | +1.59% | 4.55 | 0.63% |
| 2025-06-10 | 9.38 | 9.38 | 9.21 | 9.27 | -1.05% | 2.36 | 0.33% |
| 2025-06-09 | 9.41 | 9.47 | 9.33 | 9.36 | +0.53% | 2.55 | 0.36% |
| 2025-06-06 | 9.42 | 9.43 | 9.30 | 9.31 | -0.94% | 2.13 | 0.30% |
| 2025-06-05 | 9.38 | 9.44 | 9.35 | 9.40 | +0.21% | 2.86 | 0.40% |
| 2025-06-04 | 9.29 | 9.40 | 9.27 | 9.38 | +0.84% | 3.19 | 0.45% |
| 2025-06-03 | 9.11 | 9.32 | 9.06 | 9.30 | +1.82% | 3.60 | 0.51% |
| 2025-05-30 | 9.12 | 9.16 | 9.08 | 9.14 | +0.11% | 1.67 | 0.24% |
| 2025-05-29 | 9.01 | 9.15 | 9.01 | 9.13 | +1.30% | 2.16 | 0.31% |
| 2025-05-28 | 9.06 | 9.08 | 8.99 | 9.01 | -0.65% | 1.32 | 0.19% |
| 2025-05-27 | 9.05 | 9.09 | 9.02 | 9.07 | +0.11% | 1.38 | 0.20% |