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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.27 | 10.33 | 10.16 | 10.18 | -0.78% | 4.57 | 0.60% |
| 2026-02-12 | 10.35 | 10.36 | 10.25 | 10.26 | -0.97% | 4.27 | 0.56% |
| 2026-02-11 | 10.37 | 10.39 | 10.32 | 10.36 | -0.19% | 3.18 | 0.41% |
| 2026-02-10 | 10.41 | 10.42 | 10.37 | 10.38 | -0.29% | 3.17 | 0.41% |
| 2026-02-09 | 10.41 | 10.44 | 10.34 | 10.41 | +0.58% | 5.17 | 0.67% |
| 2026-02-06 | 10.26 | 10.47 | 10.25 | 10.35 | +0.10% | 6.92 | 0.89% |
| 2026-02-05 | 10.27 | 10.42 | 10.21 | 10.34 | +0.58% | 6.61 | 0.86% |
| 2026-02-04 | 10.14 | 10.32 | 10.09 | 10.28 | +1.28% | 7.32 | 0.96% |
| 2026-02-03 | 10.17 | 10.20 | 10.06 | 10.15 | +0.20% | 8.39 | 1.11% |
| 2026-02-02 | 10.22 | 10.34 | 10.11 | 10.13 | -0.98% | 9.18 | 1.20% |
| 2026-01-30 | 10.39 | 10.42 | 10.22 | 10.23 | -1.92% | 7.86 | 1.02% |
| 2026-01-29 | 10.30 | 10.44 | 10.17 | 10.43 | +1.16% | 15.09 | 1.97% |
| 2026-01-28 | 10.39 | 10.58 | 10.28 | 10.31 | -0.77% | 12.34 | 1.59% |
| 2026-01-27 | 10.45 | 10.46 | 10.31 | 10.39 | -0.76% | 7.74 | 1.00% |
| 2026-01-26 | 10.44 | 10.64 | 10.41 | 10.47 | +0.19% | 11.85 | 1.51% |
| 2026-01-23 | 10.50 | 10.55 | 10.40 | 10.45 | -0.10% | 7.57 | 0.97% |
| 2026-01-22 | 10.44 | 10.58 | 10.43 | 10.46 | +0.38% | 5.56 | 0.71% |
| 2026-01-21 | 10.54 | 10.56 | 10.39 | 10.42 | -1.33% | 8.23 | 1.05% |
| 2026-01-20 | 10.51 | 10.60 | 10.47 | 10.56 | +0.48% | 5.63 | 0.72% |
| 2026-01-19 | 10.51 | 10.56 | 10.45 | 10.51 | -0.10% | 6.20 | 0.79% |