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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.58 | 11.77 | 11.51 | 11.70 | +1.20% | 3.44 | 0.91% |
| 2025-09-15 | 11.67 | 11.74 | 11.53 | 11.56 | -0.94% | 3.04 | 0.80% |
| 2025-09-12 | 11.75 | 11.84 | 11.67 | 11.67 | -1.09% | 3.24 | 0.85% |
| 2025-09-11 | 11.52 | 11.83 | 11.46 | 11.80 | +2.33% | 4.85 | 1.28% |
| 2025-09-10 | 11.57 | 11.62 | 11.46 | 11.53 | -0.26% | 2.33 | 0.62% |
| 2025-09-09 | 11.61 | 11.69 | 11.53 | 11.56 | -0.51% | 3.26 | 0.86% |
| 2025-09-08 | 11.55 | 11.64 | 11.44 | 11.62 | +0.34% | 3.69 | 0.98% |
| 2025-09-05 | 11.54 | 11.62 | 11.39 | 11.58 | +0.52% | 3.67 | 0.98% |
| 2025-09-04 | 11.49 | 11.63 | 11.35 | 11.52 | +0.26% | 4.83 | 1.29% |
| 2025-09-03 | 11.97 | 12.00 | 11.43 | 11.49 | -3.50% | 5.64 | 1.49% |
| 2025-09-02 | 12.05 | 12.10 | 11.80 | 11.91 | -1.40% | 5.63 | 1.45% |
| 2025-09-01 | 12.17 | 12.19 | 12.01 | 12.08 | -0.41% | 4.35 | 1.11% |
| 2025-08-29 | 12.27 | 12.33 | 12.07 | 12.13 | -1.37% | 6.23 | 1.57% |
| 2025-08-28 | 12.07 | 12.29 | 11.87 | 12.29 | +2.06% | 7.79 | 1.98% |
| 2025-08-27 | 12.36 | 12.47 | 12.03 | 12.05 | -2.33% | 9.83 | 2.45% |
| 2025-08-26 | 12.33 | 12.47 | 12.28 | 12.33 | -0.64% | 6.42 | 1.59% |
| 2025-08-25 | 12.57 | 12.61 | 12.25 | 12.41 | -0.32% | 13.41 | 3.32% |
| 2025-08-22 | 11.80 | 12.53 | 11.80 | 12.45 | +4.76% | 16.16 | 4.05% |
| 2025-08-21 | 12.23 | 12.47 | 11.86 | 11.89 | +0.17% | 11.90 | 3.01% |
| 2025-08-20 | 11.68 | 11.87 | 11.59 | 11.87 | +1.27% | 5.52 | 1.45% |