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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.06 | 9.12 | 9.03 | 9.06 | -0.22% | 1.66 | 0.24% |
| 2025-05-23 | 9.18 | 9.19 | 9.04 | 9.08 | -0.96% | 2.41 | 0.35% |
| 2025-05-22 | 9.20 | 9.21 | 9.11 | 9.17 | -0.32% | 1.87 | 0.27% |
| 2025-05-21 | 9.23 | 9.27 | 9.20 | 9.20 | -0.32% | 1.75 | 0.25% |
| 2025-05-20 | 9.25 | 9.26 | 9.17 | 9.23 | +0.11% | 1.94 | 0.28% |
| 2025-05-19 | 9.19 | 9.25 | 9.14 | 9.22 | +0.11% | 2.01 | 0.29% |
| 2025-05-16 | 9.24 | 9.28 | 9.16 | 9.21 | -0.63% | 3.13 | 0.45% |
| 2025-05-15 | 9.40 | 9.44 | 9.25 | 9.27 | -2.17% | 3.94 | 0.55% |
| 2025-05-14 | 9.24 | 9.66 | 9.16 | 9.47 | +2.65% | 8.07 | 1.12% |
| 2025-05-13 | 9.37 | 9.38 | 9.16 | 9.23 | -1.26% | 4.66 | 0.66% |
| 2025-05-12 | 9.17 | 9.37 | 9.11 | 9.34 | +2.69% | 5.11 | 0.72% |
| 2025-05-09 | 9.19 | 9.21 | 9.06 | 9.10 | -0.96% | 2.18 | 0.31% |
| 2025-05-08 | 9.12 | 9.25 | 9.10 | 9.19 | +0.43% | 2.72 | 0.39% |
| 2025-05-07 | 9.38 | 9.42 | 9.11 | 9.15 | +0.54% | 4.45 | 0.63% |
| 2025-05-06 | 9.01 | 9.11 | 8.98 | 9.10 | +1.42% | 2.98 | 0.43% |