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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.04 | 12.04 | 11.80 | 11.88 | -1.66% | 3.59 | 0.93% |
| 2025-10-21 | 11.95 | 12.14 | 11.92 | 12.08 | +1.26% | 5.51 | 1.42% |
| 2025-10-20 | 12.15 | 12.26 | 11.85 | 11.93 | -0.91% | 5.93 | 1.53% |
| 2025-10-17 | 11.93 | 12.45 | 11.88 | 12.04 | +0.67% | 11.47 | 2.92% |
| 2025-10-16 | 11.64 | 12.14 | 11.61 | 11.96 | +2.31% | 8.76 | 2.27% |
| 2025-10-15 | 11.59 | 11.72 | 11.43 | 11.69 | +1.56% | 3.93 | 1.05% |
| 2025-10-14 | 11.55 | 11.74 | 11.47 | 11.51 | -0.43% | 3.41 | 0.90% |
| 2025-10-13 | 11.50 | 11.62 | 11.45 | 11.56 | -1.36% | 3.36 | 0.89% |
| 2025-10-10 | 11.57 | 11.85 | 11.56 | 11.72 | +0.77% | 4.68 | 1.22% |
| 2025-10-09 | 11.48 | 11.66 | 11.40 | 11.63 | +1.04% | 3.80 | 1.01% |
| 2025-09-30 | 11.57 | 11.65 | 11.48 | 11.51 | -0.94% | 3.19 | 0.85% |
| 2025-09-29 | 11.20 | 11.77 | 11.20 | 11.62 | +3.72% | 6.30 | 1.68% |
| 2025-09-26 | 11.30 | 11.38 | 11.20 | 11.20 | -1.14% | 2.35 | 0.64% |
| 2025-09-25 | 11.37 | 11.43 | 11.32 | 11.33 | -0.52% | 2.00 | 0.54% |
| 2025-09-24 | 11.23 | 11.42 | 11.20 | 11.39 | +1.41% | 2.76 | 0.75% |
| 2025-09-23 | 11.40 | 11.40 | 11.10 | 11.23 | -1.82% | 3.36 | 0.92% |
| 2025-09-22 | 11.32 | 11.44 | 11.25 | 11.44 | +1.05% | 2.31 | 0.63% |
| 2025-09-19 | 11.38 | 11.46 | 11.27 | 11.32 | -0.96% | 2.76 | 0.75% |
| 2025-09-18 | 11.77 | 11.78 | 11.35 | 11.43 | -3.03% | 6.11 | 1.62% |
| 2025-09-17 | 11.70 | 11.87 | 11.64 | 11.79 | +0.76% | 3.82 | 1.00% |