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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.72 | 10.77 | 10.51 | 10.52 | -1.31% | 9.05 | 1.14% |
| 2026-01-15 | 10.88 | 10.94 | 10.63 | 10.66 | -2.56% | 10.73 | 1.34% |
| 2026-01-14 | 10.99 | 11.21 | 10.85 | 10.94 | -0.64% | 13.91 | 1.69% |
| 2026-01-13 | 11.02 | 11.23 | 10.97 | 11.01 | +0.18% | 13.16 | 1.59% |
| 2026-01-12 | 10.91 | 11.02 | 10.82 | 10.99 | +0.73% | 10.67 | 1.31% |
| 2026-01-09 | 10.90 | 11.00 | 10.80 | 10.91 | -0.27% | 11.64 | 1.43% |
| 2026-01-08 | 11.24 | 11.24 | 10.91 | 10.94 | -3.10% | 15.14 | 1.84% |
| 2026-01-07 | 11.42 | 11.42 | 11.20 | 11.29 | -1.22% | 9.66 | 1.14% |
| 2026-01-06 | 11.10 | 11.45 | 11.10 | 11.43 | +2.70% | 16.80 | 1.98% |
| 2026-01-05 | 10.89 | 11.18 | 10.87 | 11.13 | +2.11% | 10.75 | 1.30% |
| 2025-12-31 | 10.86 | 11.05 | 10.85 | 10.90 | +0.37% | 6.46 | 0.79% |
| 2025-12-30 | 10.88 | 10.96 | 10.81 | 10.86 | -0.73% | 5.39 | 0.66% |
| 2025-12-29 | 10.99 | 11.11 | 10.89 | 10.94 | -0.18% | 6.36 | 0.78% |
| 2025-12-26 | 10.83 | 11.14 | 10.83 | 10.96 | +1.20% | 11.42 | 1.39% |
| 2025-12-25 | 10.74 | 10.87 | 10.70 | 10.83 | +0.74% | 5.52 | 0.68% |
| 2025-12-24 | 10.67 | 10.79 | 10.67 | 10.75 | +0.19% | 5.22 | 0.65% |
| 2025-12-23 | 10.71 | 10.86 | 10.67 | 10.73 | +0.28% | 5.48 | 0.68% |
| 2025-12-22 | 10.76 | 10.83 | 10.69 | 10.70 | -0.83% | 5.18 | 0.65% |
| 2025-12-19 | 10.77 | 10.90 | 10.74 | 10.79 | -0.09% | 5.10 | 0.63% |
| 2025-12-18 | 10.94 | 10.99 | 10.77 | 10.80 | -2.17% | 7.76 | 0.96% |