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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.25 | 11.28 | 11.11 | 11.21 | -0.35% | 4.06 | 1.11% |
| 2025-07-21 | 11.08 | 11.31 | 11.07 | 11.25 | +1.51% | 4.35 | 1.18% |
| 2025-07-18 | 11.13 | 11.16 | 11.05 | 11.09 | -0.44% | 3.28 | 0.90% |
| 2025-07-17 | 11.07 | 11.16 | 11.03 | 11.13 | +0.80% | 2.24 | 0.62% |
| 2025-07-16 | 11.12 | 11.14 | 11.00 | 11.05 | -0.62% | 2.53 | 0.70% |
| 2025-07-15 | 11.20 | 11.27 | 11.05 | 11.12 | -0.70% | 3.55 | 0.97% |
| 2025-07-14 | 11.36 | 11.36 | 11.16 | 11.19 | -1.30% | 4.31 | 1.17% |
| 2025-07-11 | 11.20 | 11.52 | 11.11 | 11.34 | +2.13% | 9.43 | 2.53% |
| 2025-07-10 | 10.96 | 11.15 | 10.96 | 11.11 | +0.99% | 4.40 | 1.21% |
| 2025-07-09 | 11.05 | 11.13 | 10.97 | 11.00 | -0.36% | 3.19 | 0.88% |
| 2025-07-08 | 10.93 | 11.07 | 10.90 | 11.04 | +1.17% | 3.13 | 0.87% |
| 2025-07-07 | 10.88 | 10.98 | 10.86 | 10.91 | 0.00% | 1.96 | 0.55% |
| 2025-07-04 | 10.99 | 11.12 | 10.88 | 10.91 | -0.81% | 4.59 | 1.27% |
| 2025-07-03 | 11.00 | 11.04 | 10.95 | 11.00 | +0.18% | 2.29 | 0.64% |
| 2025-07-02 | 11.02 | 11.06 | 10.93 | 10.98 | -0.27% | 2.69 | 0.75% |
| 2025-07-01 | 11.02 | 11.07 | 10.89 | 11.01 | +0.18% | 3.50 | 0.97% |
| 2025-06-30 | 11.03 | 11.07 | 10.89 | 10.99 | -0.18% | 3.26 | 0.91% |
| 2025-06-27 | 11.06 | 11.31 | 10.99 | 11.01 | -0.36% | 6.87 | 1.88% |
| 2025-06-26 | 11.21 | 11.21 | 11.02 | 11.05 | -1.58% | 6.01 | 1.65% |
| 2025-06-25 | 10.82 | 11.28 | 10.79 | 11.22 | +4.02% | 11.02 | 3.03% |