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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.26 | 9.33 | 8.99 | 9.03 | -4.44% | 6.39 | 0.94% |
| 2026-03-20 | 9.63 | 9.65 | 9.43 | 9.45 | -1.56% | 4.25 | 0.60% |
| 2026-03-19 | 9.66 | 9.68 | 9.58 | 9.60 | -1.23% | 4.03 | 0.56% |
| 2026-03-18 | 9.78 | 9.81 | 9.64 | 9.72 | -1.02% | 6.00 | 0.83% |
| 2026-03-17 | 9.72 | 9.95 | 9.72 | 9.82 | +1.13% | 7.10 | 0.96% |
| 2026-03-16 | 9.77 | 9.78 | 9.68 | 9.71 | -0.51% | 4.28 | 0.59% |
| 2026-03-13 | 9.79 | 9.87 | 9.75 | 9.76 | -0.41% | 3.86 | 0.53% |
| 2026-03-12 | 9.77 | 9.83 | 9.76 | 9.80 | 0.00% | 3.19 | 0.44% |
| 2026-03-11 | 9.80 | 9.82 | 9.75 | 9.80 | -0.20% | 4.04 | 0.55% |
| 2026-03-10 | 9.78 | 9.84 | 9.76 | 9.82 | +0.93% | 3.49 | 0.48% |
| 2026-03-09 | 9.72 | 9.84 | 9.67 | 9.73 | -1.42% | 4.50 | 0.62% |
| 2026-03-06 | 9.76 | 9.91 | 9.74 | 9.87 | +1.02% | 3.21 | 0.44% |
| 2026-03-05 | 9.80 | 9.84 | 9.76 | 9.77 | +0.51% | 3.01 | 0.41% |
| 2026-03-04 | 9.78 | 9.84 | 9.66 | 9.72 | -1.52% | 5.53 | 0.76% |
| 2026-03-03 | 9.95 | 10.05 | 9.85 | 9.87 | -0.50% | 6.65 | 0.90% |
| 2026-03-02 | 10.01 | 10.04 | 9.87 | 9.92 | -1.88% | 7.46 | 1.00% |
| 2026-02-27 | 10.10 | 10.18 | 10.09 | 10.11 | -0.10% | 5.34 | 0.71% |
| 2026-02-26 | 10.19 | 10.21 | 10.10 | 10.12 | -0.59% | 6.03 | 0.80% |
| 2026-02-25 | 10.21 | 10.37 | 10.15 | 10.18 | -0.20% | 11.56 | 1.51% |
| 2026-02-24 | 10.26 | 10.28 | 10.18 | 10.20 | +0.20% | 2.98 | 0.39% |