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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.74 | 11.14 | 10.71 | 11.04 | +2.99% | 11.47 | 1.40% |
| 2025-12-16 | 10.80 | 10.88 | 10.70 | 10.72 | -0.83% | 4.82 | 0.60% |
| 2025-12-15 | 10.55 | 10.94 | 10.51 | 10.81 | +2.08% | 10.52 | 1.30% |
| 2025-12-12 | 10.60 | 10.67 | 10.51 | 10.59 | -0.09% | 6.41 | 0.81% |
| 2025-12-11 | 10.80 | 10.83 | 10.56 | 10.60 | -2.12% | 4.88 | 0.61% |
| 2025-12-10 | 10.70 | 10.87 | 10.61 | 10.83 | +0.74% | 6.80 | 0.85% |
| 2025-12-09 | 10.78 | 10.79 | 10.67 | 10.75 | -0.56% | 6.60 | 0.82% |
| 2025-12-08 | 10.72 | 11.04 | 10.62 | 10.81 | +2.66% | 17.60 | 2.17% |
| 2025-12-05 | 10.26 | 10.59 | 10.22 | 10.53 | +2.83% | 10.11 | 1.30% |
| 2025-12-04 | 10.21 | 10.29 | 10.14 | 10.24 | +0.39% | 3.65 | 0.48% |
| 2025-12-03 | 10.28 | 10.34 | 10.18 | 10.20 | -0.78% | 3.63 | 0.47% |
| 2025-12-02 | 10.45 | 10.46 | 10.26 | 10.28 | -1.63% | 3.99 | 0.52% |
| 2025-12-01 | 10.38 | 10.49 | 10.36 | 10.45 | +0.38% | 4.28 | 0.55% |
| 2025-11-28 | 10.29 | 10.42 | 10.24 | 10.41 | +0.97% | 4.33 | 0.56% |
| 2025-11-27 | 10.34 | 10.42 | 10.30 | 10.31 | -0.29% | 3.67 | 0.47% |
| 2025-11-26 | 10.40 | 10.42 | 10.33 | 10.34 | -0.58% | 3.67 | 0.47% |
| 2025-11-25 | 10.46 | 10.49 | 10.38 | 10.40 | -0.38% | 5.41 | 0.69% |
| 2025-11-24 | 10.44 | 10.50 | 10.35 | 10.44 | +0.38% | 4.78 | 0.61% |
| 2025-11-21 | 10.65 | 10.82 | 10.40 | 10.40 | -3.26% | 9.93 | 1.25% |
| 2025-11-20 | 10.87 | 11.13 | 10.73 | 10.75 | +1.13% | 19.14 | 2.34% |