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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.03 | 13.03 | 12.50 | 12.75 | -1.24% | 0.97 | 2.69% |
| 2026-04-21 | 13.04 | 13.09 | 12.70 | 12.91 | -1.45% | 0.58 | 1.59% |
| 2026-04-20 | 12.75 | 13.23 | 12.69 | 13.10 | +3.15% | 0.80 | 2.19% |
| 2026-04-17 | 12.83 | 12.88 | 12.55 | 12.70 | -1.47% | 0.30 | 0.83% |
| 2026-04-16 | 12.70 | 12.89 | 12.61 | 12.89 | +1.98% | 0.28 | 0.79% |
| 2026-04-15 | 12.70 | 12.78 | 12.56 | 12.64 | -0.32% | 0.26 | 0.71% |
| 2026-04-14 | 12.72 | 12.72 | 12.50 | 12.68 | +0.63% | 0.28 | 0.80% |
| 2026-04-13 | 12.80 | 12.82 | 12.49 | 12.60 | -1.95% | 0.53 | 1.48% |
| 2026-04-10 | 12.72 | 12.95 | 12.72 | 12.85 | +1.34% | 0.21 | 0.58% |
| 2026-04-09 | 12.83 | 12.85 | 12.67 | 12.68 | -1.71% | 0.26 | 0.73% |
| 2026-04-08 | 12.84 | 12.98 | 12.79 | 12.90 | +2.22% | 0.52 | 1.44% |
| 2026-04-07 | 12.44 | 12.66 | 12.39 | 12.62 | +1.77% | 0.22 | 0.63% |
| 2026-04-03 | 12.67 | 12.79 | 12.33 | 12.40 | -2.67% | 0.34 | 0.96% |
| 2026-04-02 | 13.03 | 13.03 | 12.60 | 12.74 | -2.00% | 0.43 | 1.19% |
| 2026-04-01 | 13.08 | 13.13 | 12.93 | 13.00 | +0.39% | 0.26 | 0.70% |
| 2026-03-31 | 13.13 | 13.27 | 12.87 | 12.95 | -1.45% | 0.35 | 0.94% |
| 2026-03-30 | 13.00 | 13.31 | 12.92 | 13.14 | +0.77% | 0.51 | 1.37% |
| 2026-03-27 | 12.94 | 13.23 | 12.90 | 13.04 | -0.23% | 0.36 | 0.99% |
| 2026-03-26 | 13.13 | 13.36 | 12.97 | 13.07 | -0.46% | 0.32 | 0.86% |
| 2026-03-25 | 13.04 | 13.34 | 12.95 | 13.13 | +1.16% | 0.46 | 1.23% |