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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.80 | 13.83 | 13.62 | 13.63 | -0.51% | 3.93 | 0.89% |
| 2026-01-15 | 13.84 | 13.86 | 13.62 | 13.70 | -1.51% | 6.86 | 1.54% |
| 2026-01-14 | 13.96 | 14.21 | 13.73 | 13.91 | -0.43% | 11.45 | 2.53% |
| 2026-01-13 | 14.09 | 14.17 | 13.95 | 13.97 | -0.71% | 7.69 | 1.69% |
| 2026-01-12 | 13.91 | 14.16 | 13.86 | 14.07 | +1.30% | 8.07 | 1.78% |
| 2026-01-09 | 13.85 | 13.95 | 13.77 | 13.89 | +0.43% | 6.77 | 1.51% |
| 2026-01-08 | 14.00 | 14.00 | 13.78 | 13.83 | -1.78% | 9.61 | 2.14% |
| 2026-01-07 | 14.38 | 14.38 | 14.06 | 14.08 | -1.81% | 7.04 | 1.54% |
| 2026-01-06 | 14.03 | 14.40 | 14.01 | 14.34 | +2.28% | 10.52 | 2.28% |
| 2026-01-05 | 13.93 | 14.04 | 13.89 | 14.02 | +1.01% | 6.10 | 1.35% |
| 2025-12-31 | 14.06 | 14.15 | 13.88 | 13.88 | -1.35% | 5.01 | 1.11% |
| 2025-12-30 | 14.20 | 14.20 | 14.00 | 14.07 | -1.05% | 5.02 | 1.10% |
| 2025-12-29 | 14.35 | 14.38 | 14.08 | 14.22 | -1.25% | 6.77 | 1.48% |
| 2025-12-26 | 14.33 | 14.57 | 14.26 | 14.40 | 0.00% | 8.58 | 1.84% |
| 2025-12-25 | 14.20 | 14.59 | 14.13 | 14.40 | +1.27% | 8.45 | 1.82% |
| 2025-12-24 | 14.03 | 14.26 | 13.86 | 14.22 | +1.43% | 8.47 | 1.86% |
| 2025-12-23 | 14.21 | 14.42 | 13.93 | 14.02 | -1.34% | 11.26 | 2.46% |
| 2025-12-22 | 14.58 | 14.72 | 14.19 | 14.21 | -1.25% | 18.52 | 3.96% |
| 2025-12-19 | 13.77 | 14.69 | 13.51 | 14.39 | -0.35% | 30.29 | 6.64% |
| 2025-12-18 | 14.44 | 14.44 | 14.44 | 14.44 | +9.98% | 1.85 | 0.40% |