东兴证券 sh.601198
13.33
-1.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.54 | 13.60 | 13.28 | 13.33 | -1.26% | 3.41 | 0.79% |
| 2026-05-21 | 13.57 | 13.88 | 13.50 | 13.50 | -0.74% | 6.62 | 1.49% |
| 2026-05-20 | 13.40 | 13.78 | 13.40 | 13.60 | +0.97% | 5.98 | 1.36% |
| 2026-05-19 | 13.28 | 13.60 | 13.18 | 13.47 | +5.23% | 10.25 | 2.36% |
| 2026-05-18 | 12.71 | 12.81 | 12.67 | 12.80 | +0.63% | 2.14 | 0.52% |
| 2026-05-15 | 12.98 | 13.04 | 12.65 | 12.72 | -2.00% | 2.95 | 0.71% |
| 2026-05-14 | 13.28 | 13.30 | 12.98 | 12.98 | -2.04% | 1.91 | 0.45% |
| 2026-05-13 | 13.22 | 13.29 | 13.14 | 13.25 | +0.08% | 1.82 | 0.43% |
| 2026-05-12 | 13.25 | 13.35 | 13.16 | 13.24 | -0.08% | 2.04 | 0.48% |
| 2026-05-11 | 13.15 | 13.34 | 13.06 | 13.25 | +0.45% | 2.54 | 0.60% |
| 2026-05-08 | 13.21 | 13.31 | 13.16 | 13.19 | -0.38% | 1.58 | 0.37% |
| 2026-05-07 | 13.49 | 13.49 | 13.20 | 13.24 | -1.12% | 2.21 | 0.52% |
| 2026-05-06 | 13.24 | 13.41 | 13.18 | 13.39 | +1.44% | 3.14 | 0.73% |
| 2026-04-30 | 13.01 | 13.27 | 12.95 | 13.20 | +0.84% | 2.99 | 0.70% |
| 2026-04-29 | 12.94 | 13.09 | 12.90 | 13.09 | +1.16% | 2.14 | 0.51% |
| 2026-04-28 | 12.73 | 13.05 | 12.73 | 12.94 | +1.65% | 2.62 | 0.63% |
| 2026-04-27 | 12.70 | 12.89 | 12.68 | 12.73 | +0.16% | 1.92 | 0.46% |
| 2026-04-24 | 12.84 | 12.85 | 12.67 | 12.71 | -1.01% | 1.73 | 0.42% |
| 2026-04-23 | 12.88 | 12.96 | 12.82 | 12.84 | -0.39% | 1.96 | 0.47% |
| 2026-04-22 | 12.88 | 12.98 | 12.84 | 12.89 | +0.08% | 2.14 | 0.51% |