东宏股份 sh.603856
12.55
+2.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.35 | 12.92 | 12.33 | 12.55 | +2.70% | 0.89 | 2.49% |
| 2026-05-22 | 12.21 | 12.33 | 12.00 | 12.22 | +0.33% | 0.42 | 1.21% |
| 2026-05-21 | 12.29 | 12.60 | 12.15 | 12.18 | -1.06% | 0.58 | 1.66% |
| 2026-05-20 | 12.47 | 12.47 | 12.15 | 12.31 | -1.28% | 0.37 | 1.07% |
| 2026-05-19 | 12.35 | 12.47 | 12.27 | 12.47 | +1.38% | 0.40 | 1.16% |
| 2026-05-18 | 11.96 | 12.34 | 11.96 | 12.30 | +2.41% | 0.61 | 1.77% |
| 2026-05-15 | 12.34 | 12.36 | 11.94 | 12.01 | -2.60% | 0.66 | 1.94% |
| 2026-05-14 | 12.58 | 12.59 | 12.33 | 12.33 | -1.67% | 0.52 | 1.47% |
| 2026-05-13 | 12.68 | 12.75 | 12.51 | 12.54 | -1.34% | 0.72 | 2.02% |
| 2026-05-12 | 13.01 | 13.06 | 12.65 | 12.71 | -2.46% | 0.65 | 1.81% |
| 2026-05-11 | 13.10 | 13.24 | 13.01 | 13.03 | 0.00% | 0.84 | 2.28% |
| 2026-05-08 | 12.90 | 13.08 | 12.77 | 13.03 | +0.77% | 0.55 | 1.50% |
| 2026-05-07 | 13.05 | 13.10 | 12.87 | 12.93 | -0.54% | 0.61 | 1.66% |
| 2026-05-06 | 13.26 | 13.27 | 12.90 | 13.00 | -0.69% | 1.04 | 2.82% |
| 2026-04-30 | 13.18 | 13.37 | 13.05 | 13.09 | -0.53% | 0.96 | 2.58% |
| 2026-04-29 | 12.91 | 13.39 | 12.91 | 13.16 | +2.73% | 1.12 | 2.99% |
| 2026-04-28 | 12.65 | 12.89 | 12.62 | 12.81 | +0.47% | 0.63 | 1.76% |
| 2026-04-27 | 12.76 | 12.76 | 12.43 | 12.75 | +0.24% | 1.35 | 3.80% |
| 2026-04-24 | 12.90 | 12.99 | 12.61 | 12.72 | -2.15% | 1.13 | 3.16% |
| 2026-04-23 | 12.74 | 13.26 | 12.66 | 13.00 | +1.96% | 1.09 | 2.97% |