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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.01 | 13.06 | 12.79 | 12.88 | -0.39% | 0.36 | 0.99% |
| 2025-11-19 | 13.29 | 13.36 | 12.84 | 12.93 | -1.90% | 0.56 | 1.53% |
| 2025-11-18 | 13.43 | 13.47 | 13.07 | 13.18 | -1.86% | 0.65 | 1.73% |
| 2025-11-17 | 13.47 | 13.58 | 13.36 | 13.43 | -0.37% | 0.58 | 1.53% |
| 2025-11-14 | 13.66 | 13.96 | 13.45 | 13.48 | -1.75% | 0.81 | 2.10% |
| 2025-11-13 | 13.64 | 13.79 | 13.55 | 13.72 | +0.22% | 0.47 | 1.21% |
| 2025-11-12 | 13.75 | 13.80 | 13.50 | 13.69 | -0.73% | 0.61 | 1.58% |
| 2025-11-11 | 13.41 | 13.82 | 13.41 | 13.79 | +1.70% | 0.74 | 1.92% |
| 2025-11-10 | 13.56 | 13.79 | 13.45 | 13.56 | 0.00% | 0.84 | 2.20% |
| 2025-11-07 | 13.13 | 13.93 | 13.13 | 13.56 | +3.27% | 1.57 | 4.09% |
| 2025-11-06 | 13.18 | 13.26 | 13.05 | 13.13 | 0.00% | 0.55 | 1.48% |
| 2025-11-05 | 13.10 | 13.20 | 12.96 | 13.13 | -0.38% | 0.75 | 2.04% |
| 2025-11-04 | 13.26 | 13.34 | 13.11 | 13.18 | -1.35% | 0.64 | 1.72% |
| 2025-11-03 | 13.17 | 13.38 | 12.99 | 13.36 | +2.53% | 1.19 | 3.20% |
| 2025-10-31 | 13.14 | 13.31 | 13.01 | 13.03 | -0.76% | 1.40 | 3.76% |
| 2025-10-30 | 12.60 | 13.30 | 12.60 | 13.13 | +3.39% | 2.03 | 5.53% |
| 2025-10-29 | 12.98 | 13.03 | 12.49 | 12.70 | +0.32% | 1.34 | 3.73% |
| 2025-10-28 | 12.69 | 12.78 | 12.51 | 12.66 | -0.32% | 0.73 | 2.06% |
| 2025-10-27 | 12.74 | 12.98 | 12.46 | 12.70 | +0.08% | 1.24 | 3.47% |
| 2025-10-24 | 12.23 | 12.89 | 12.19 | 12.69 | +4.44% | 1.78 | 4.99% |