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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.62 | 11.71 | 11.62 | 11.63 | 0.00% | 0.28 | 0.84% |
| 2025-09-16 | 11.58 | 11.66 | 11.51 | 11.63 | +0.52% | 0.23 | 0.70% |
| 2025-09-15 | 11.69 | 11.69 | 11.54 | 11.57 | -0.68% | 0.24 | 0.73% |
| 2025-09-12 | 11.70 | 11.71 | 11.64 | 11.65 | -0.26% | 0.30 | 0.91% |
| 2025-09-11 | 11.60 | 11.69 | 11.47 | 11.68 | +0.69% | 0.31 | 0.96% |
| 2025-09-10 | 11.51 | 11.64 | 11.51 | 11.60 | +0.52% | 0.23 | 0.71% |
| 2025-09-09 | 11.60 | 11.65 | 11.51 | 11.54 | -0.77% | 0.32 | 0.97% |
| 2025-09-08 | 11.41 | 11.65 | 11.41 | 11.63 | +1.66% | 0.40 | 1.23% |
| 2025-09-05 | 11.41 | 11.45 | 11.33 | 11.44 | +0.53% | 0.37 | 1.16% |
| 2025-09-04 | 11.30 | 11.46 | 11.30 | 11.38 | +0.35% | 0.35 | 1.10% |
| 2025-09-03 | 11.60 | 11.63 | 11.31 | 11.34 | -2.15% | 0.41 | 1.26% |
| 2025-09-02 | 11.68 | 11.71 | 11.46 | 11.59 | -1.02% | 0.46 | 1.41% |
| 2025-09-01 | 11.66 | 11.71 | 11.62 | 11.71 | +0.34% | 0.50 | 1.51% |
| 2025-08-29 | 11.78 | 11.82 | 11.64 | 11.67 | -0.43% | 0.49 | 1.48% |
| 2025-08-28 | 12.19 | 12.21 | 11.49 | 11.72 | -5.54% | 1.34 | 4.00% |
| 2025-08-27 | 12.52 | 12.61 | 12.33 | 12.41 | -0.95% | 0.69 | 1.96% |
| 2025-08-26 | 12.41 | 12.59 | 12.36 | 12.53 | +0.48% | 0.66 | 1.88% |
| 2025-08-25 | 12.52 | 12.55 | 12.31 | 12.47 | 0.00% | 1.14 | 3.23% |
| 2025-08-22 | 12.38 | 12.59 | 12.21 | 12.47 | +0.24% | 1.08 | 3.07% |
| 2025-08-21 | 12.41 | 12.54 | 12.31 | 12.44 | +0.40% | 0.88 | 2.51% |