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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.66 | 10.73 | 10.45 | 10.49 | -1.67% | 23.41 | 2.94% |
| 2025-09-15 | 10.81 | 10.84 | 10.59 | 10.67 | -1.10% | 12.56 | 1.55% |
| 2025-09-12 | 11.01 | 11.08 | 10.77 | 10.79 | -1.98% | 15.32 | 1.86% |
| 2025-09-11 | 10.75 | 11.06 | 10.66 | 11.00 | +2.39% | 14.79 | 1.80% |
| 2025-09-10 | 10.86 | 10.90 | 10.69 | 10.75 | -1.18% | 10.48 | 1.29% |
| 2025-09-09 | 10.73 | 11.09 | 10.69 | 10.87 | +1.67% | 14.07 | 1.71% |
| 2025-09-08 | 10.81 | 10.88 | 10.67 | 10.70 | -1.01% | 10.52 | 1.30% |
| 2025-09-05 | 10.79 | 10.82 | 10.61 | 10.81 | +0.37% | 10.31 | 1.27% |
| 2025-09-04 | 10.73 | 10.86 | 10.59 | 10.77 | +0.18% | 11.96 | 1.48% |
| 2025-09-03 | 11.06 | 11.15 | 10.66 | 10.75 | -2.78% | 10.98 | 1.34% |
| 2025-09-02 | 11.15 | 11.25 | 10.89 | 11.05 | -1.06% | 14.44 | 1.73% |
| 2025-09-01 | 11.50 | 11.52 | 11.13 | 11.17 | -1.83% | 15.67 | 1.85% |
| 2025-08-29 | 11.55 | 11.65 | 11.35 | 11.38 | -0.95% | 14.09 | 1.63% |
| 2025-08-28 | 11.38 | 11.50 | 11.18 | 11.49 | +0.96% | 11.65 | 1.36% |
| 2025-08-27 | 11.80 | 11.84 | 11.38 | 11.38 | -3.28% | 16.65 | 1.90% |
| 2025-08-26 | 11.97 | 12.06 | 11.73 | 11.76 | -2.94% | 15.04 | 1.67% |
| 2025-08-25 | 12.07 | 12.19 | 11.88 | 12.12 | +1.07% | 16.45 | 1.81% |
| 2025-08-22 | 11.59 | 12.03 | 11.59 | 11.99 | +2.89% | 12.82 | 1.43% |
| 2025-08-21 | 11.87 | 11.94 | 11.62 | 11.66 | -1.42% | 8.34 | 0.94% |
| 2025-08-20 | 11.66 | 11.82 | 11.54 | 11.82 | +0.76% | 10.82 | 1.23% |