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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.80 | 11.84 | 11.66 | 11.72 | -0.84% | 6.40 | 1.68% |
| 2025-08-18 | 11.86 | 12.01 | 11.75 | 11.82 | +0.59% | 10.51 | 2.72% |
| 2025-08-15 | 11.41 | 11.85 | 11.38 | 11.75 | +2.96% | 10.56 | 2.77% |
| 2025-08-14 | 11.56 | 11.68 | 11.39 | 11.41 | -1.28% | 6.85 | 1.81% |
| 2025-08-13 | 11.47 | 11.67 | 11.34 | 11.56 | +1.21% | 7.88 | 2.08% |
| 2025-08-12 | 11.41 | 11.46 | 11.34 | 11.42 | +0.26% | 2.95 | 0.79% |
| 2025-08-11 | 11.26 | 11.45 | 11.25 | 11.39 | +0.96% | 3.67 | 0.98% |
| 2025-08-08 | 11.41 | 11.41 | 11.27 | 11.28 | -1.38% | 2.99 | 0.81% |
| 2025-08-07 | 11.40 | 11.51 | 11.29 | 11.44 | +0.43% | 4.27 | 1.14% |
| 2025-08-06 | 11.26 | 11.45 | 11.22 | 11.39 | +0.61% | 4.50 | 1.21% |
| 2025-08-05 | 11.02 | 11.65 | 11.02 | 11.32 | +2.96% | 8.57 | 2.30% |
| 2025-08-04 | 10.94 | 11.02 | 10.87 | 11.00 | +0.18% | 2.25 | 0.63% |
| 2025-08-01 | 10.98 | 11.08 | 10.92 | 10.98 | -0.09% | 2.68 | 0.74% |
| 2025-07-31 | 11.23 | 11.30 | 10.93 | 10.99 | -2.62% | 5.28 | 1.45% |
| 2025-07-30 | 11.48 | 11.49 | 11.20 | 11.28 | -1.89% | 4.49 | 1.20% |
| 2025-07-29 | 11.43 | 11.50 | 11.22 | 11.50 | +0.26% | 4.74 | 1.27% |
| 2025-07-28 | 11.45 | 11.62 | 11.35 | 11.47 | +0.17% | 5.04 | 1.34% |
| 2025-07-25 | 11.50 | 11.59 | 11.38 | 11.45 | 0.00% | 5.00 | 1.33% |
| 2025-07-24 | 11.17 | 11.47 | 11.16 | 11.45 | +2.11% | 6.58 | 1.76% |
| 2025-07-23 | 11.30 | 11.43 | 11.18 | 11.21 | 0.00% | 6.16 | 1.66% |