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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.56 | 10.75 | 10.55 | 10.63 | +0.66% | 5.68 | 0.71% |
| 2025-11-18 | 10.59 | 10.66 | 10.54 | 10.56 | -0.38% | 4.51 | 0.57% |
| 2025-11-17 | 10.66 | 10.70 | 10.58 | 10.60 | -0.75% | 5.07 | 0.64% |
| 2025-11-14 | 10.73 | 10.80 | 10.67 | 10.68 | -1.02% | 4.43 | 0.55% |
| 2025-11-13 | 10.63 | 10.81 | 10.63 | 10.79 | +1.22% | 6.04 | 0.75% |
| 2025-11-12 | 10.73 | 10.77 | 10.61 | 10.66 | -0.84% | 5.57 | 0.70% |
| 2025-11-11 | 10.87 | 10.95 | 10.73 | 10.75 | -1.10% | 7.02 | 0.87% |
| 2025-11-10 | 10.72 | 10.93 | 10.67 | 10.87 | +1.21% | 7.05 | 0.87% |
| 2025-11-07 | 10.81 | 10.83 | 10.71 | 10.74 | -1.01% | 5.70 | 0.71% |
| 2025-11-06 | 10.74 | 10.89 | 10.73 | 10.85 | +1.31% | 7.40 | 0.92% |
| 2025-11-05 | 10.69 | 10.78 | 10.68 | 10.71 | -0.56% | 4.80 | 0.60% |
| 2025-11-04 | 10.85 | 10.88 | 10.72 | 10.77 | -1.19% | 6.91 | 0.86% |
| 2025-11-03 | 10.89 | 10.94 | 10.77 | 10.90 | +0.09% | 7.35 | 0.91% |
| 2025-10-31 | 11.22 | 11.24 | 10.89 | 10.89 | -4.05% | 20.59 | 2.51% |
| 2025-10-30 | 11.60 | 11.64 | 11.30 | 11.35 | -2.58% | 13.73 | 1.60% |
| 2025-10-29 | 11.22 | 11.74 | 11.22 | 11.65 | +3.65% | 17.66 | 2.05% |
| 2025-10-28 | 11.29 | 11.32 | 11.16 | 11.24 | -0.35% | 8.19 | 0.98% |
| 2025-10-27 | 11.24 | 11.43 | 11.18 | 11.28 | +1.24% | 13.87 | 1.63% |
| 2025-10-24 | 11.04 | 11.20 | 11.00 | 11.14 | +0.90% | 9.41 | 1.12% |
| 2025-10-23 | 10.97 | 11.06 | 10.78 | 11.04 | +0.27% | 7.69 | 0.93% |