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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.13 | 13.36 | 13.13 | 13.33 | +1.52% | 0.50 | 1.33% |
| 2026-01-16 | 13.11 | 13.39 | 13.10 | 13.13 | +0.23% | 0.53 | 1.42% |
| 2026-01-15 | 13.15 | 13.21 | 13.02 | 13.10 | -1.87% | 0.62 | 1.67% |
| 2026-01-14 | 12.78 | 13.39 | 12.69 | 13.35 | +4.54% | 0.90 | 2.47% |
| 2026-01-13 | 12.84 | 12.88 | 12.70 | 12.77 | +0.24% | 0.44 | 1.21% |
| 2026-01-12 | 12.90 | 12.95 | 12.70 | 12.74 | -0.78% | 0.44 | 1.23% |
| 2026-01-09 | 12.80 | 12.95 | 12.71 | 12.84 | +0.86% | 0.49 | 1.34% |
| 2026-01-08 | 12.59 | 12.81 | 12.44 | 12.73 | +1.19% | 0.54 | 1.50% |
| 2026-01-07 | 12.61 | 12.62 | 12.49 | 12.58 | +0.40% | 0.29 | 0.82% |
| 2026-01-06 | 12.58 | 12.65 | 12.47 | 12.53 | 0.00% | 0.33 | 0.92% |
| 2026-01-05 | 12.58 | 12.78 | 12.49 | 12.53 | +0.48% | 0.68 | 1.90% |
| 2025-12-31 | 12.47 | 12.54 | 12.30 | 12.47 | +0.24% | 0.24 | 0.68% |
| 2025-12-30 | 12.62 | 12.69 | 12.40 | 12.44 | -1.74% | 0.28 | 0.80% |
| 2025-12-29 | 12.77 | 12.79 | 12.54 | 12.66 | -0.24% | 0.28 | 0.79% |
| 2025-12-26 | 12.77 | 12.82 | 12.62 | 12.69 | -0.94% | 0.32 | 0.89% |
| 2025-12-25 | 12.58 | 13.00 | 12.49 | 12.81 | +2.81% | 0.46 | 1.26% |
| 2025-12-24 | 12.39 | 12.51 | 12.26 | 12.46 | +0.65% | 0.25 | 0.73% |
| 2025-12-23 | 12.43 | 12.56 | 12.31 | 12.38 | -0.56% | 0.22 | 0.62% |
| 2025-12-22 | 12.54 | 12.59 | 12.40 | 12.45 | -0.24% | 0.23 | 0.65% |
| 2025-12-19 | 12.37 | 12.55 | 12.36 | 12.48 | +0.89% | 0.25 | 0.71% |