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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.57 | 8.79 | 8.51 | 8.78 | +2.19% | 4.33 | 2.12% |
| 2025-08-19 | 8.68 | 8.70 | 8.57 | 8.60 | -1.14% | 3.20 | 1.57% |
| 2025-08-18 | 8.74 | 8.84 | 8.62 | 8.69 | +0.57% | 5.89 | 2.85% |
| 2025-08-15 | 8.38 | 8.69 | 8.36 | 8.65 | +3.19% | 5.89 | 2.90% |
| 2025-08-14 | 8.45 | 8.56 | 8.33 | 8.38 | -0.82% | 3.52 | 1.76% |
| 2025-08-13 | 8.28 | 8.53 | 8.24 | 8.45 | +2.16% | 4.14 | 2.09% |
| 2025-08-12 | 8.23 | 8.29 | 8.21 | 8.27 | +0.48% | 1.75 | 0.89% |
| 2025-08-11 | 8.15 | 8.27 | 8.14 | 8.23 | +0.97% | 2.10 | 1.08% |
| 2025-08-08 | 8.21 | 8.22 | 8.14 | 8.15 | -0.96% | 1.26 | 0.65% |
| 2025-08-07 | 8.26 | 8.29 | 8.17 | 8.23 | -0.12% | 1.38 | 0.71% |
| 2025-08-06 | 8.18 | 8.25 | 8.17 | 8.24 | +0.60% | 1.53 | 0.79% |
| 2025-08-05 | 8.12 | 8.22 | 8.12 | 8.19 | +0.98% | 1.60 | 0.83% |
| 2025-08-04 | 8.09 | 8.12 | 8.06 | 8.11 | 0.00% | 1.52 | 0.80% |
| 2025-08-01 | 8.15 | 8.20 | 8.09 | 8.11 | -0.49% | 1.92 | 1.00% |
| 2025-07-31 | 8.25 | 8.32 | 8.09 | 8.15 | -1.91% | 2.69 | 1.39% |
| 2025-07-30 | 8.33 | 8.36 | 8.20 | 8.31 | -0.47% | 2.44 | 1.24% |
| 2025-07-29 | 8.31 | 8.36 | 8.17 | 8.35 | +0.36% | 2.80 | 1.43% |
| 2025-07-28 | 8.31 | 8.46 | 8.24 | 8.32 | -0.12% | 2.93 | 1.49% |
| 2025-07-25 | 8.37 | 8.44 | 8.30 | 8.33 | -0.12% | 3.00 | 1.52% |
| 2025-07-24 | 8.13 | 8.36 | 8.12 | 8.34 | +2.06% | 4.39 | 2.24% |