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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.34 | 9.34 | 9.34 | 9.34 | nan% | nan | nan% |
| 2026-04-20 | 9.34 | 9.34 | 9.34 | 9.34 | nan% | nan | nan% |
| 2026-04-17 | 9.29 | 9.39 | 9.18 | 9.34 | +0.65% | 7.04 | 1.01% |
| 2026-04-16 | 9.32 | 9.37 | 9.27 | 9.28 | 0.00% | 4.72 | 0.68% |
| 2026-04-15 | 9.38 | 9.38 | 9.26 | 9.28 | -0.64% | 3.12 | 0.45% |
| 2026-04-14 | 9.35 | 9.41 | 9.24 | 9.34 | +0.32% | 4.06 | 0.58% |
| 2026-04-13 | 9.20 | 9.36 | 9.18 | 9.31 | +0.43% | 4.19 | 0.60% |
| 2026-04-10 | 9.15 | 9.45 | 9.15 | 9.27 | +2.32% | 8.98 | 1.29% |
| 2026-04-09 | 9.18 | 9.19 | 9.02 | 9.06 | -2.05% | 4.27 | 0.63% |
| 2026-04-08 | 9.10 | 9.26 | 9.06 | 9.25 | +3.58% | 5.67 | 0.83% |
| 2026-04-07 | 8.87 | 8.93 | 8.85 | 8.93 | +0.79% | 2.12 | 0.32% |
| 2026-04-03 | 9.04 | 9.06 | 8.86 | 8.86 | -1.77% | 3.25 | 0.49% |
| 2026-04-02 | 9.13 | 9.13 | 8.99 | 9.02 | -1.53% | 3.09 | 0.46% |
| 2026-04-01 | 9.15 | 9.18 | 9.08 | 9.16 | +1.33% | 3.42 | 0.50% |
| 2026-03-31 | 9.10 | 9.19 | 9.03 | 9.04 | -0.66% | 2.82 | 0.41% |
| 2026-03-30 | 9.05 | 9.13 | 8.97 | 9.10 | -0.11% | 3.07 | 0.45% |
| 2026-03-27 | 8.98 | 9.13 | 8.96 | 9.11 | +1.00% | 2.84 | 0.42% |
| 2026-03-26 | 9.18 | 9.20 | 9.00 | 9.02 | -1.96% | 3.28 | 0.48% |
| 2026-03-25 | 9.14 | 9.26 | 9.12 | 9.20 | +0.77% | 4.13 | 0.60% |
| 2026-03-24 | 9.15 | 9.17 | 9.02 | 9.13 | +1.11% | 3.34 | 0.49% |