东兴证券 sh.601198
13.41
+0.60%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.13 | 13.13 | 13.13 | 13.13 | nan% | nan | nan% |
| 2025-11-19 | 12.84 | 13.60 | 12.84 | 13.13 | +1.63% | 12.95 | 3.01% |
| 2025-11-18 | 12.77 | 13.00 | 12.66 | 12.92 | +0.78% | 8.05 | 1.94% |
| 2025-11-17 | 12.82 | 13.00 | 12.74 | 12.82 | -0.93% | 5.46 | 1.32% |
| 2025-11-14 | 13.07 | 13.35 | 12.90 | 12.94 | -1.37% | 9.16 | 2.17% |
| 2025-11-13 | 12.56 | 13.24 | 12.48 | 13.12 | +4.13% | 9.38 | 2.26% |
| 2025-11-12 | 12.69 | 12.75 | 12.41 | 12.60 | -0.87% | 4.57 | 1.13% |
| 2025-11-11 | 12.91 | 13.11 | 12.66 | 12.71 | -2.00% | 6.62 | 1.59% |
| 2025-11-10 | 12.53 | 13.12 | 12.51 | 12.97 | +3.10% | 9.96 | 2.38% |
| 2025-11-07 | 12.41 | 12.87 | 12.33 | 12.58 | +0.96% | 7.34 | 1.81% |
| 2025-11-06 | 12.46 | 12.58 | 12.41 | 12.46 | +0.16% | 4.24 | 1.05% |
| 2025-11-05 | 12.49 | 12.58 | 12.43 | 12.44 | -1.27% | 4.91 | 1.22% |
| 2025-11-04 | 12.72 | 12.74 | 12.48 | 12.60 | -1.41% | 4.49 | 1.10% |
| 2025-11-03 | 12.60 | 12.84 | 12.55 | 12.78 | +0.87% | 6.12 | 1.49% |
| 2025-10-31 | 13.00 | 13.17 | 12.67 | 12.67 | -2.09% | 7.89 | 1.91% |
| 2025-10-30 | 13.13 | 13.30 | 12.93 | 12.94 | -3.29% | 9.19 | 2.17% |
| 2025-10-29 | 12.80 | 13.46 | 12.70 | 13.38 | +4.53% | 17.25 | 4.04% |
| 2025-10-28 | 12.74 | 13.06 | 12.56 | 12.80 | +0.47% | 12.98 | 3.13% |
| 2025-10-27 | 12.10 | 13.14 | 12.10 | 12.74 | +6.61% | 23.56 | 5.75% |
| 2025-10-24 | 11.98 | 12.04 | 11.79 | 11.95 | -0.42% | 5.18 | 1.35% |