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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.92 | 12.99 | 12.84 | 12.88 | -0.31% | 1.66 | 0.40% |
| 2026-04-20 | 13.05 | 13.08 | 12.91 | 12.92 | -0.31% | 1.37 | 0.33% |
| 2026-04-17 | 12.95 | 13.04 | 12.93 | 12.96 | -0.38% | 1.35 | 0.32% |
| 2026-04-16 | 13.00 | 13.05 | 12.90 | 13.01 | +1.09% | 1.99 | 0.47% |
| 2026-04-15 | 13.08 | 13.10 | 12.87 | 12.87 | -1.61% | 2.29 | 0.55% |
| 2026-04-14 | 13.00 | 13.10 | 12.78 | 13.08 | +1.71% | 2.97 | 0.71% |
| 2026-04-13 | 12.73 | 12.95 | 12.73 | 12.86 | +0.39% | 2.27 | 0.55% |
| 2026-04-10 | 12.64 | 13.03 | 12.62 | 12.81 | +2.23% | 4.00 | 0.96% |
| 2026-04-09 | 12.66 | 12.66 | 12.46 | 12.53 | -1.73% | 2.01 | 0.50% |
| 2026-04-08 | 12.53 | 12.81 | 12.53 | 12.75 | +2.91% | 3.23 | 0.79% |
| 2026-04-07 | 12.40 | 12.59 | 12.37 | 12.39 | -0.72% | 1.78 | 0.44% |
| 2026-04-03 | 12.40 | 12.61 | 12.40 | 12.48 | +0.32% | 2.26 | 0.56% |
| 2026-04-02 | 12.49 | 12.50 | 12.33 | 12.44 | -0.40% | 1.74 | 0.43% |
| 2026-04-01 | 12.48 | 12.54 | 12.39 | 12.49 | +1.38% | 2.26 | 0.56% |
| 2026-03-31 | 12.45 | 12.58 | 12.32 | 12.32 | -0.73% | 2.40 | 0.60% |
| 2026-03-30 | 12.39 | 12.47 | 12.23 | 12.41 | -1.27% | 2.79 | 0.70% |
| 2026-03-27 | 12.38 | 12.61 | 12.34 | 12.57 | +0.88% | 2.09 | 0.52% |
| 2026-03-26 | 12.70 | 12.75 | 12.39 | 12.46 | -2.04% | 2.34 | 0.58% |
| 2026-03-25 | 12.60 | 12.82 | 12.60 | 12.72 | +1.03% | 2.18 | 0.53% |
| 2026-03-24 | 12.57 | 12.65 | 12.44 | 12.59 | +1.21% | 3.27 | 0.81% |