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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.13 | 8.38 | 8.13 | 8.17 | +0.49% | 4.79 | 2.46% |
| 2025-07-22 | 8.11 | 8.14 | 8.00 | 8.13 | 0.00% | 2.20 | 1.15% |
| 2025-07-21 | 8.05 | 8.16 | 7.91 | 8.13 | +0.86% | 2.57 | 1.34% |
| 2025-07-18 | 8.00 | 8.17 | 8.00 | 8.06 | +0.49% | 2.60 | 1.36% |
| 2025-07-17 | 7.98 | 8.04 | 7.95 | 8.02 | +0.25% | 1.64 | 0.87% |
| 2025-07-16 | 7.98 | 8.08 | 7.91 | 8.00 | +0.25% | 2.07 | 1.09% |
| 2025-07-15 | 8.05 | 8.12 | 7.92 | 7.98 | -0.86% | 3.49 | 1.85% |
| 2025-07-14 | 8.18 | 8.19 | 8.02 | 8.05 | -1.22% | 3.62 | 1.89% |
| 2025-07-11 | 7.95 | 8.30 | 7.92 | 8.15 | +3.13% | 6.98 | 3.62% |
| 2025-07-10 | 7.67 | 7.95 | 7.67 | 7.90 | +2.84% | 3.64 | 1.97% |
| 2025-07-09 | 7.70 | 7.75 | 7.66 | 7.68 | 0.00% | 1.83 | 1.01% |
| 2025-07-08 | 7.59 | 7.71 | 7.58 | 7.68 | +1.31% | 1.66 | 0.92% |
| 2025-07-07 | 7.56 | 7.62 | 7.54 | 7.59 | +0.26% | 1.06 | 0.59% |
| 2025-07-04 | 7.56 | 7.67 | 7.51 | 7.57 | 0.00% | 1.91 | 1.07% |
| 2025-07-03 | 7.54 | 7.59 | 7.53 | 7.57 | +0.39% | 1.32 | 0.74% |
| 2025-07-02 | 7.56 | 7.58 | 7.51 | 7.54 | -0.26% | 1.50 | 0.84% |
| 2025-07-01 | 7.56 | 7.59 | 7.51 | 7.56 | 0.00% | 1.49 | 0.84% |
| 2025-06-30 | 7.65 | 7.66 | 7.52 | 7.56 | -0.91% | 2.13 | 1.19% |
| 2025-06-27 | 7.66 | 7.86 | 7.62 | 7.63 | -0.39% | 3.12 | 1.71% |
| 2025-06-26 | 7.79 | 7.81 | 7.64 | 7.66 | -1.40% | 2.65 | 1.46% |