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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.61 | 13.01 | 12.38 | 12.98 | +3.84% | 0.68 | 1.91% |
| 2026-03-23 | 12.98 | 13.10 | 12.40 | 12.50 | -6.30% | 0.72 | 1.99% |
| 2026-03-20 | 13.54 | 13.73 | 13.25 | 13.34 | -1.26% | 0.48 | 1.26% |
| 2026-03-19 | 13.96 | 13.98 | 13.47 | 13.51 | -3.36% | 0.50 | 1.30% |
| 2026-03-18 | 13.48 | 14.10 | 13.48 | 13.98 | +3.63% | 0.85 | 2.16% |
| 2026-03-17 | 13.57 | 13.86 | 13.47 | 13.49 | -0.59% | 0.56 | 1.46% |
| 2026-03-16 | 14.08 | 14.18 | 13.49 | 13.57 | -3.00% | 0.93 | 2.42% |
| 2026-03-13 | 14.60 | 14.68 | 13.95 | 13.99 | -6.11% | 1.23 | 3.07% |
| 2026-03-12 | 14.12 | 14.95 | 14.10 | 14.90 | +5.52% | 1.99 | 4.83% |
| 2026-03-11 | 14.42 | 14.42 | 13.99 | 14.12 | -1.33% | 0.83 | 2.09% |
| 2026-03-10 | 14.60 | 14.79 | 14.24 | 14.31 | -3.57% | 1.22 | 2.99% |
| 2026-03-09 | 13.80 | 15.04 | 13.72 | 14.84 | +6.69% | 1.77 | 4.28% |
| 2026-03-06 | 13.35 | 13.94 | 13.34 | 13.91 | +4.19% | 0.50 | 1.29% |
| 2026-03-05 | 13.32 | 13.61 | 13.29 | 13.35 | +1.14% | 0.41 | 1.09% |
| 2026-03-04 | 13.30 | 13.37 | 13.08 | 13.20 | -0.83% | 0.42 | 1.13% |
| 2026-03-03 | 13.59 | 13.74 | 13.26 | 13.31 | -2.20% | 0.68 | 1.78% |
| 2026-03-02 | 13.61 | 13.86 | 13.57 | 13.61 | -1.45% | 0.60 | 1.54% |
| 2026-02-27 | 14.12 | 14.13 | 13.69 | 13.81 | -1.64% | 0.70 | 1.80% |
| 2026-02-26 | 14.10 | 14.12 | 13.93 | 14.04 | -0.21% | 0.35 | 0.89% |
| 2026-02-25 | 14.05 | 14.34 | 13.98 | 14.07 | -0.35% | 0.57 | 1.42% |