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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.23 | 12.46 | 12.17 | 12.37 | +1.31% | 0.30 | 0.85% |
| 2025-12-17 | 12.25 | 12.34 | 11.94 | 12.21 | -0.33% | 0.31 | 0.91% |
| 2025-12-16 | 12.42 | 12.44 | 12.20 | 12.25 | -1.37% | 0.21 | 0.61% |
| 2025-12-15 | 12.29 | 12.53 | 12.20 | 12.42 | +0.81% | 0.38 | 1.07% |
| 2025-12-12 | 12.48 | 12.59 | 12.31 | 12.32 | -0.56% | 0.23 | 0.66% |
| 2025-12-11 | 12.63 | 12.63 | 12.36 | 12.39 | -0.96% | 0.26 | 0.74% |
| 2025-12-10 | 12.71 | 12.71 | 12.49 | 12.51 | -1.42% | 0.28 | 0.79% |
| 2025-12-09 | 12.71 | 12.81 | 12.65 | 12.69 | -0.16% | 0.32 | 0.90% |
| 2025-12-08 | 13.03 | 13.03 | 12.62 | 12.71 | -1.78% | 0.44 | 1.23% |
| 2025-12-05 | 12.89 | 12.96 | 12.76 | 12.94 | +0.47% | 0.35 | 0.96% |
| 2025-12-04 | 12.99 | 13.07 | 12.82 | 12.88 | -0.85% | 0.26 | 0.70% |
| 2025-12-03 | 12.88 | 13.04 | 12.85 | 12.99 | +0.08% | 0.29 | 0.80% |
| 2025-12-02 | 13.03 | 13.04 | 12.78 | 12.98 | -0.46% | 0.32 | 0.89% |
| 2025-12-01 | 12.97 | 13.23 | 12.97 | 13.04 | +0.38% | 0.43 | 1.15% |
| 2025-11-28 | 12.71 | 13.14 | 12.61 | 12.99 | +2.69% | 0.56 | 1.54% |
| 2025-11-27 | 12.60 | 12.72 | 12.49 | 12.65 | +0.48% | 0.23 | 0.65% |
| 2025-11-26 | 12.75 | 12.89 | 12.56 | 12.59 | -1.64% | 0.28 | 0.79% |
| 2025-11-25 | 12.75 | 13.13 | 12.66 | 12.80 | +1.03% | 0.42 | 1.15% |
| 2025-11-24 | 12.53 | 12.74 | 12.50 | 12.67 | +1.60% | 0.43 | 1.20% |
| 2025-11-21 | 12.86 | 12.97 | 12.46 | 12.47 | -3.18% | 0.49 | 1.38% |