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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.78 | 14.33 | 13.73 | 14.12 | +4.75% | 0.78 | 1.98% |
| 2026-02-13 | 13.70 | 13.74 | 13.46 | 13.48 | -1.32% | 0.30 | 0.78% |
| 2026-02-12 | 13.70 | 14.00 | 13.54 | 13.66 | -1.09% | 0.40 | 1.03% |
| 2026-02-11 | 13.77 | 13.95 | 13.74 | 13.81 | +0.22% | 0.36 | 0.93% |
| 2026-02-10 | 13.98 | 13.98 | 13.76 | 13.78 | -1.01% | 0.28 | 0.71% |
| 2026-02-09 | 13.96 | 13.98 | 13.78 | 13.92 | +1.09% | 0.31 | 0.80% |
| 2026-02-06 | 13.64 | 14.05 | 13.62 | 13.77 | +0.44% | 0.43 | 1.09% |
| 2026-02-05 | 13.91 | 14.02 | 13.66 | 13.71 | -2.00% | 0.52 | 1.33% |
| 2026-02-04 | 13.59 | 14.23 | 13.55 | 13.99 | +3.25% | 0.87 | 2.22% |
| 2026-02-03 | 13.56 | 13.58 | 13.35 | 13.55 | +1.19% | 0.33 | 0.86% |
| 2026-02-02 | 13.70 | 13.75 | 13.36 | 13.39 | -2.26% | 0.65 | 1.70% |
| 2026-01-30 | 13.51 | 13.71 | 13.29 | 13.70 | +1.41% | 0.57 | 1.51% |
| 2026-01-29 | 13.57 | 13.74 | 13.27 | 13.51 | +0.30% | 0.77 | 2.03% |
| 2026-01-28 | 13.48 | 13.64 | 13.42 | 13.47 | -0.66% | 0.39 | 1.02% |
| 2026-01-27 | 13.65 | 13.69 | 13.33 | 13.56 | -0.66% | 0.42 | 1.10% |
| 2026-01-26 | 13.70 | 13.78 | 13.57 | 13.65 | +0.15% | 0.51 | 1.32% |
| 2026-01-23 | 13.80 | 13.80 | 13.60 | 13.63 | -0.80% | 0.45 | 1.17% |
| 2026-01-22 | 13.65 | 13.79 | 13.50 | 13.74 | +1.03% | 0.54 | 1.40% |
| 2026-01-21 | 13.57 | 13.81 | 13.50 | 13.60 | 0.00% | 0.67 | 1.74% |
| 2026-01-20 | 13.36 | 13.68 | 13.27 | 13.60 | +2.03% | 0.67 | 1.76% |