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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.04 | 11.05 | 10.92 | 11.01 | -0.62% | 6.52 | 0.79% |
| 2025-10-21 | 11.03 | 11.27 | 11.03 | 11.08 | +0.36% | 11.93 | 1.42% |
| 2025-10-20 | 11.35 | 11.40 | 10.98 | 11.04 | -1.67% | 13.20 | 1.57% |
| 2025-10-17 | 11.43 | 11.62 | 11.20 | 11.23 | -1.73% | 15.74 | 1.83% |
| 2025-10-16 | 11.32 | 11.62 | 11.28 | 11.43 | +0.17% | 14.66 | 1.70% |
| 2025-10-15 | 11.33 | 11.45 | 11.08 | 11.41 | +1.32% | 15.09 | 1.77% |
| 2025-10-14 | 11.29 | 11.60 | 11.19 | 11.26 | -0.09% | 16.63 | 1.93% |
| 2025-10-13 | 11.12 | 11.39 | 11.09 | 11.27 | -1.81% | 14.08 | 1.66% |
| 2025-10-10 | 11.17 | 11.67 | 11.16 | 11.48 | +1.67% | 19.54 | 2.26% |
| 2025-10-09 | 11.27 | 11.35 | 10.99 | 11.29 | -0.26% | 14.64 | 1.73% |
| 2025-09-30 | 11.27 | 11.46 | 11.13 | 11.32 | -0.17% | 20.58 | 2.42% |
| 2025-09-29 | 10.59 | 11.64 | 10.55 | 11.34 | +6.90% | 38.32 | 4.55% |
| 2025-09-26 | 10.52 | 10.77 | 10.49 | 10.61 | +0.47% | 12.00 | 1.49% |
| 2025-09-25 | 10.47 | 10.67 | 10.42 | 10.56 | +0.66% | 11.83 | 1.48% |
| 2025-09-24 | 10.39 | 10.54 | 10.32 | 10.49 | +0.28% | 12.08 | 1.53% |
| 2025-09-23 | 10.34 | 10.47 | 10.18 | 10.46 | +0.48% | 11.94 | 1.53% |
| 2025-09-22 | 10.34 | 10.42 | 10.29 | 10.41 | +0.77% | 7.23 | 0.92% |
| 2025-09-19 | 10.31 | 10.44 | 10.28 | 10.33 | 0.00% | 8.47 | 1.08% |
| 2025-09-18 | 10.53 | 10.55 | 10.21 | 10.33 | -1.88% | 16.02 | 2.04% |
| 2025-09-17 | 10.50 | 10.61 | 10.46 | 10.53 | +0.38% | 22.11 | 2.79% |