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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.86 | 12.86 | 12.27 | 12.31 | -2.91% | 2.04 | 5.80% |
| 2025-07-22 | 13.10 | 13.26 | 12.58 | 12.68 | -3.20% | 3.07 | 8.50% |
| 2025-07-21 | 12.54 | 13.33 | 12.53 | 13.10 | +7.00% | 2.75 | 8.31% |
| 2025-07-18 | 12.62 | 12.66 | 12.14 | 12.24 | -4.06% | 1.88 | 5.95% |
| 2025-07-17 | 12.26 | 13.11 | 12.26 | 12.76 | +2.73% | 2.65 | 8.05% |
| 2025-07-16 | 12.69 | 13.23 | 12.42 | 12.42 | -2.58% | 2.12 | 6.49% |
| 2025-07-15 | 13.50 | 13.90 | 12.26 | 12.75 | -6.30% | 3.13 | 9.43% |
| 2025-07-14 | 13.93 | 14.73 | 13.33 | 13.60 | -3.33% | 4.74 | 13.38% |
| 2025-07-11 | 13.65 | 14.07 | 13.33 | 14.07 | +9.97% | 4.38 | 12.19% |
| 2025-07-10 | 11.61 | 12.80 | 11.61 | 12.80 | +10.03% | 1.79 | 5.48% |
| 2025-07-09 | 11.65 | 11.68 | 11.59 | 11.63 | +0.17% | 0.19 | 0.64% |
| 2025-07-08 | 11.55 | 11.64 | 11.52 | 11.61 | +0.60% | 0.27 | 0.91% |
| 2025-07-07 | 11.53 | 11.64 | 11.47 | 11.54 | +0.26% | 0.19 | 0.62% |
| 2025-07-04 | 11.60 | 11.64 | 11.46 | 11.51 | -0.69% | 0.18 | 0.61% |
| 2025-07-03 | 11.52 | 11.66 | 11.51 | 11.59 | +0.69% | 0.27 | 0.91% |
| 2025-07-02 | 11.47 | 11.53 | 11.39 | 11.51 | +0.43% | 0.18 | 0.62% |
| 2025-07-01 | 11.41 | 11.48 | 11.35 | 11.46 | +0.44% | 0.21 | 0.71% |
| 2025-06-30 | 11.53 | 11.54 | 11.33 | 11.41 | -0.52% | 0.29 | 0.98% |
| 2025-06-27 | 11.43 | 11.64 | 11.39 | 11.47 | +0.96% | 0.34 | 1.15% |
| 2025-06-26 | 11.40 | 11.43 | 11.28 | 11.36 | 0.00% | 0.24 | 0.82% |