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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.32 | 12.42 | 12.25 | 12.39 | +0.48% | 0.50 | 1.44% |
| 2025-08-19 | 12.38 | 12.45 | 12.28 | 12.33 | -0.80% | 0.67 | 1.92% |
| 2025-08-18 | 12.30 | 12.45 | 12.29 | 12.43 | +1.05% | 0.82 | 2.35% |
| 2025-08-15 | 12.20 | 12.33 | 12.17 | 12.30 | +0.73% | 0.72 | 2.08% |
| 2025-08-14 | 12.41 | 12.54 | 12.20 | 12.21 | -1.61% | 0.94 | 2.70% |
| 2025-08-13 | 12.42 | 12.75 | 12.32 | 12.41 | -0.08% | 1.56 | 4.42% |
| 2025-08-12 | 12.15 | 12.46 | 12.09 | 12.42 | +2.55% | 1.54 | 4.44% |
| 2025-08-11 | 12.11 | 12.13 | 12.04 | 12.11 | +0.41% | 0.48 | 1.39% |
| 2025-08-08 | 12.02 | 12.10 | 12.00 | 12.06 | +0.33% | 0.60 | 1.76% |
| 2025-08-07 | 12.00 | 12.04 | 11.92 | 12.02 | +0.17% | 0.51 | 1.51% |
| 2025-08-06 | 12.04 | 12.06 | 11.91 | 12.00 | -0.17% | 0.52 | 1.52% |
| 2025-08-05 | 11.91 | 12.03 | 11.90 | 12.02 | +0.84% | 0.56 | 1.64% |
| 2025-08-04 | 11.90 | 11.94 | 11.79 | 11.92 | +0.42% | 0.48 | 1.42% |
| 2025-08-01 | 11.74 | 11.95 | 11.74 | 11.87 | +0.68% | 0.57 | 1.71% |
| 2025-07-31 | 12.09 | 12.12 | 11.79 | 11.79 | -1.99% | 0.89 | 2.64% |
| 2025-07-30 | 11.97 | 12.07 | 11.86 | 12.03 | +0.08% | 0.81 | 2.40% |
| 2025-07-29 | 12.02 | 12.07 | 11.81 | 12.02 | +0.33% | 0.91 | 2.69% |
| 2025-07-28 | 11.91 | 12.03 | 11.91 | 11.98 | -0.17% | 0.99 | 2.93% |
| 2025-07-25 | 12.21 | 12.25 | 11.97 | 12.00 | -2.03% | 1.36 | 4.00% |
| 2025-07-24 | 12.19 | 12.30 | 12.03 | 12.25 | -0.49% | 1.56 | 4.51% |