东北证券 sz.000686
8.11
+1.50%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.00 | 8.14 | 7.97 | 8.11 | +1.50% | 1.50 | 0.79% |
| 2026-05-22 | 8.16 | 8.19 | 7.97 | 7.99 | -1.48% | 2.46 | 1.31% |
| 2026-05-21 | 8.19 | 8.44 | 8.11 | 8.11 | -0.49% | 3.29 | 1.69% |
| 2026-05-20 | 8.19 | 8.24 | 8.11 | 8.15 | -1.45% | 1.41 | 0.74% |
| 2026-05-19 | 8.15 | 8.29 | 8.10 | 8.27 | +1.47% | 1.43 | 0.74% |
| 2026-05-18 | 8.18 | 8.29 | 8.06 | 8.15 | -0.85% | 2.08 | 1.09% |
| 2026-05-15 | 8.44 | 8.46 | 8.14 | 8.22 | -2.72% | 3.19 | 1.65% |
| 2026-05-14 | 8.71 | 8.72 | 8.44 | 8.45 | -2.99% | 2.70 | 1.35% |
| 2026-05-13 | 8.72 | 8.75 | 8.57 | 8.71 | -0.23% | 2.82 | 1.39% |
| 2026-05-12 | 8.73 | 8.84 | 8.67 | 8.73 | -0.23% | 3.14 | 1.53% |
| 2026-05-11 | 8.60 | 8.78 | 8.56 | 8.75 | +1.51% | 2.92 | 1.44% |
| 2026-05-08 | 8.62 | 8.68 | 8.60 | 8.62 | -0.58% | 1.49 | 0.74% |
| 2026-05-07 | 8.80 | 8.81 | 8.61 | 8.67 | -1.37% | 2.45 | 1.21% |
| 2026-05-06 | 8.69 | 8.81 | 8.64 | 8.79 | +1.38% | 3.19 | 1.56% |
| 2026-04-30 | 8.59 | 8.80 | 8.58 | 8.67 | +0.58% | 2.74 | 1.35% |
| 2026-04-29 | 8.54 | 8.64 | 8.51 | 8.62 | +0.47% | 2.30 | 1.15% |
| 2026-04-28 | 8.55 | 8.68 | 8.53 | 8.58 | +0.47% | 3.00 | 1.49% |
| 2026-04-27 | 8.61 | 8.77 | 8.54 | 8.54 | +2.77% | 5.27 | 2.60% |
| 2026-04-24 | 8.27 | 8.33 | 8.17 | 8.31 | +0.12% | 1.48 | 0.76% |
| 2026-04-23 | 8.38 | 8.41 | 8.27 | 8.30 | -1.07% | 1.22 | 0.63% |