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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.55 | 10.90 | 10.54 | 10.79 | +2.72% | 5.35 | 1.52% |
| 2025-06-23 | 10.29 | 10.52 | 10.28 | 10.50 | +1.43% | 2.68 | 0.78% |
| 2025-06-20 | 10.42 | 10.50 | 10.35 | 10.36 | -1.04% | 2.19 | 0.64% |
| 2025-06-19 | 10.65 | 10.70 | 10.42 | 10.46 | -2.12% | 3.43 | 0.99% |
| 2025-06-18 | 10.78 | 10.78 | 10.59 | 10.69 | -1.09% | 3.04 | 0.87% |
| 2025-06-17 | 10.77 | 10.89 | 10.70 | 10.81 | +0.37% | 3.33 | 0.94% |
| 2025-06-16 | 10.62 | 10.80 | 10.61 | 10.77 | +1.02% | 3.51 | 1.00% |
| 2025-06-13 | 10.81 | 10.86 | 10.64 | 10.66 | -1.90% | 4.46 | 1.27% |
| 2025-06-12 | 10.84 | 11.03 | 10.83 | 10.87 | -0.72% | 5.44 | 1.52% |
| 2025-06-11 | 10.54 | 11.19 | 10.48 | 10.95 | +4.42% | 12.45 | 3.46% |
| 2025-06-10 | 10.67 | 10.75 | 10.40 | 10.48 | -2.21% | 6.37 | 1.84% |
| 2025-06-09 | 10.65 | 11.07 | 10.51 | 10.72 | +4.72% | 13.02 | 3.67% |
| 2025-06-06 | 10.40 | 10.40 | 10.21 | 10.24 | -1.33% | 1.95 | 0.58% |
| 2025-06-05 | 10.30 | 10.39 | 10.26 | 10.38 | +0.67% | 2.61 | 0.77% |
| 2025-06-04 | 10.20 | 10.35 | 10.17 | 10.31 | +0.97% | 2.37 | 0.70% |
| 2025-06-03 | 9.98 | 10.22 | 9.97 | 10.21 | +1.37% | 2.37 | 0.71% |
| 2025-05-30 | 10.12 | 10.15 | 10.03 | 10.07 | -0.87% | 1.57 | 0.47% |
| 2025-05-29 | 10.03 | 10.17 | 10.00 | 10.16 | +1.48% | 2.23 | 0.67% |
| 2025-05-28 | 10.06 | 10.09 | 9.99 | 10.01 | -0.39% | 1.29 | 0.39% |
| 2025-05-27 | 10.08 | 10.09 | 9.99 | 10.05 | -0.10% | 1.13 | 0.34% |