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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.11 | 13.18 | 12.35 | 12.44 | -5.33% | 5.87 | 1.42% |
| 2026-03-20 | 13.31 | 13.35 | 13.14 | 13.14 | -1.28% | 2.44 | 0.57% |
| 2026-03-19 | 13.30 | 13.39 | 13.27 | 13.31 | -0.37% | 2.66 | 0.62% |
| 2026-03-18 | 13.31 | 13.40 | 13.25 | 13.36 | +0.38% | 1.88 | 0.44% |
| 2026-03-17 | 13.36 | 13.56 | 13.31 | 13.31 | -0.15% | 3.11 | 0.72% |
| 2026-03-16 | 13.48 | 13.49 | 13.26 | 13.33 | -1.55% | 3.79 | 0.88% |
| 2026-03-13 | 13.50 | 13.73 | 13.44 | 13.54 | +0.37% | 2.98 | 0.68% |
| 2026-03-12 | 13.58 | 13.60 | 13.43 | 13.49 | -0.52% | 1.75 | 0.40% |
| 2026-03-11 | 13.51 | 13.62 | 13.49 | 13.56 | +0.30% | 1.76 | 0.40% |
| 2026-03-10 | 13.50 | 13.65 | 13.46 | 13.52 | +0.67% | 1.79 | 0.41% |
| 2026-03-09 | 13.46 | 13.53 | 13.31 | 13.43 | -1.10% | 2.71 | 0.62% |
| 2026-03-06 | 13.47 | 13.65 | 13.45 | 13.58 | +0.67% | 2.25 | 0.51% |
| 2026-03-05 | 13.62 | 13.65 | 13.42 | 13.49 | -0.22% | 2.62 | 0.60% |
| 2026-03-04 | 13.76 | 13.82 | 13.47 | 13.52 | -2.17% | 4.90 | 1.11% |
| 2026-03-03 | 13.90 | 14.06 | 13.80 | 13.82 | -1.00% | 4.84 | 1.08% |
| 2026-03-02 | 13.87 | 14.03 | 13.83 | 13.96 | 0.00% | 4.22 | 0.94% |
| 2026-02-27 | 14.06 | 14.06 | 13.91 | 13.96 | -0.36% | 3.16 | 0.70% |
| 2026-02-26 | 14.24 | 14.25 | 13.99 | 14.01 | -1.34% | 3.17 | 0.70% |
| 2026-02-25 | 14.19 | 14.38 | 14.16 | 14.20 | +0.07% | 3.03 | 0.66% |
| 2026-02-24 | 14.23 | 14.35 | 14.08 | 14.19 | +0.21% | 3.35 | 0.73% |