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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.47 | 7.79 | 7.43 | 7.76 | +4.53% | 4.98 | 2.76% |
| 2025-06-24 | 7.20 | 7.46 | 7.20 | 7.43 | +3.31% | 2.74 | 1.58% |
| 2025-06-23 | 7.10 | 7.22 | 7.09 | 7.19 | +0.83% | 1.22 | 0.72% |
| 2025-06-20 | 7.14 | 7.18 | 7.12 | 7.13 | -0.41% | 0.98 | 0.58% |
| 2025-06-19 | 7.29 | 7.31 | 7.14 | 7.16 | -2.03% | 1.59 | 0.94% |
| 2025-06-18 | 7.38 | 7.42 | 7.28 | 7.31 | -1.60% | 1.66 | 0.96% |
| 2025-06-17 | 7.43 | 7.46 | 7.35 | 7.43 | 0.00% | 1.38 | 0.79% |
| 2025-06-16 | 7.39 | 7.46 | 7.36 | 7.43 | +0.40% | 2.07 | 1.19% |
| 2025-06-13 | 7.51 | 7.55 | 7.38 | 7.40 | -1.84% | 5.09 | 2.89% |
| 2025-06-12 | 7.56 | 7.60 | 7.53 | 7.54 | -0.26% | 2.11 | 1.18% |
| 2025-06-11 | 7.45 | 7.63 | 7.45 | 7.56 | +1.60% | 2.41 | 1.35% |
| 2025-06-10 | 7.51 | 7.51 | 7.38 | 7.44 | -0.92% | 1.56 | 0.88% |
| 2025-06-09 | 7.46 | 7.55 | 7.45 | 7.51 | +1.20% | 1.81 | 1.02% |
| 2025-06-06 | 7.49 | 7.51 | 7.40 | 7.42 | -0.93% | 1.32 | 0.75% |
| 2025-06-05 | 7.46 | 7.51 | 7.44 | 7.49 | +0.27% | 2.05 | 1.16% |
| 2025-06-04 | 7.36 | 7.47 | 7.34 | 7.47 | +1.48% | 2.63 | 1.50% |
| 2025-06-03 | 7.24 | 7.42 | 7.21 | 7.36 | +1.64% | 3.03 | 1.74% |
| 2025-05-30 | 7.22 | 7.25 | 7.18 | 7.24 | +0.27% | 0.94 | 0.55% |
| 2025-05-29 | 7.15 | 7.24 | 7.14 | 7.22 | +0.82% | 1.22 | 0.71% |
| 2025-05-28 | 7.15 | 7.18 | 7.13 | 7.16 | -0.14% | 0.73 | 0.43% |