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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.40 | 14.45 | 14.16 | 14.16 | -1.26% | 4.64 | 1.00% |
| 2026-02-12 | 14.45 | 14.47 | 14.31 | 14.34 | -0.55% | 3.12 | 0.67% |
| 2026-02-11 | 14.30 | 14.62 | 14.25 | 14.42 | +0.63% | 4.96 | 1.06% |
| 2026-02-10 | 14.26 | 14.65 | 14.22 | 14.33 | +0.49% | 6.36 | 1.36% |
| 2026-02-09 | 14.23 | 14.31 | 14.18 | 14.26 | +0.71% | 4.07 | 0.88% |
| 2026-02-06 | 13.93 | 14.25 | 13.90 | 14.16 | +1.22% | 6.09 | 1.33% |
| 2026-02-05 | 13.80 | 14.02 | 13.79 | 13.99 | +1.16% | 4.67 | 1.04% |
| 2026-02-04 | 13.69 | 13.85 | 13.65 | 13.83 | +0.95% | 3.77 | 0.85% |
| 2026-02-03 | 13.72 | 13.74 | 13.60 | 13.70 | +0.22% | 4.18 | 0.94% |
| 2026-02-02 | 13.83 | 14.00 | 13.65 | 13.67 | -1.65% | 5.37 | 1.20% |
| 2026-01-30 | 13.88 | 13.99 | 13.81 | 13.90 | -0.43% | 3.56 | 0.79% |
| 2026-01-29 | 13.85 | 13.98 | 13.75 | 13.96 | +0.50% | 4.54 | 1.01% |
| 2026-01-28 | 13.90 | 13.96 | 13.85 | 13.89 | -0.22% | 3.26 | 0.72% |
| 2026-01-27 | 13.98 | 14.04 | 13.79 | 13.92 | -0.64% | 4.21 | 0.94% |
| 2026-01-26 | 13.89 | 14.09 | 13.87 | 14.01 | +0.79% | 5.15 | 1.14% |
| 2026-01-23 | 13.85 | 13.94 | 13.82 | 13.90 | +0.22% | 3.38 | 0.75% |
| 2026-01-22 | 13.79 | 13.88 | 13.78 | 13.87 | +0.58% | 2.74 | 0.61% |
| 2026-01-21 | 13.73 | 13.83 | 13.65 | 13.79 | +0.29% | 3.05 | 0.69% |
| 2026-01-20 | 13.63 | 13.75 | 13.63 | 13.75 | +0.88% | 3.55 | 0.80% |
| 2026-01-19 | 13.63 | 13.67 | 13.58 | 13.63 | 0.00% | 3.23 | 0.73% |