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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.15 | 12.15 | 11.98 | 12.15 | +0.33% | 0.36 | 1.05% |
| 2025-10-22 | 12.06 | 12.17 | 11.99 | 12.11 | +0.33% | 0.46 | 1.35% |
| 2025-10-21 | 12.14 | 12.25 | 12.02 | 12.07 | -0.58% | 0.45 | 1.33% |
| 2025-10-20 | 12.06 | 12.34 | 12.02 | 12.14 | +0.66% | 0.78 | 2.29% |
| 2025-10-17 | 11.95 | 12.49 | 11.92 | 12.06 | +0.50% | 1.44 | 4.21% |
| 2025-10-16 | 11.85 | 12.05 | 11.77 | 12.00 | +1.52% | 0.73 | 2.17% |
| 2025-10-15 | 11.75 | 11.83 | 11.70 | 11.82 | +0.68% | 0.26 | 0.79% |
| 2025-10-14 | 11.75 | 11.83 | 11.69 | 11.74 | +0.60% | 0.32 | 0.95% |
| 2025-10-13 | 11.54 | 11.68 | 11.44 | 11.67 | -0.68% | 0.31 | 0.96% |
| 2025-10-10 | 11.54 | 11.80 | 11.50 | 11.75 | +1.73% | 0.40 | 1.22% |
| 2025-10-09 | 11.51 | 11.57 | 11.44 | 11.55 | +0.35% | 0.22 | 0.67% |
| 2025-09-30 | 11.65 | 11.68 | 11.50 | 11.51 | -1.20% | 0.24 | 0.74% |
| 2025-09-29 | 11.70 | 11.74 | 11.55 | 11.65 | -0.43% | 0.27 | 0.82% |
| 2025-09-26 | 11.66 | 11.71 | 11.61 | 11.70 | +0.51% | 0.47 | 1.43% |
| 2025-09-25 | 11.61 | 11.66 | 11.53 | 11.64 | +0.26% | 0.36 | 1.09% |
| 2025-09-24 | 11.25 | 11.63 | 11.21 | 11.61 | +3.19% | 0.49 | 1.52% |
| 2025-09-23 | 11.34 | 11.34 | 10.95 | 11.25 | -0.18% | 0.36 | 1.14% |
| 2025-09-22 | 11.48 | 11.52 | 11.26 | 11.27 | -2.16% | 0.31 | 0.98% |
| 2025-09-19 | 11.46 | 11.66 | 11.36 | 11.52 | +0.52% | 0.37 | 1.12% |
| 2025-09-18 | 11.69 | 11.69 | 11.37 | 11.46 | -1.46% | 0.37 | 1.12% |