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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.11 | 7.18 | 7.08 | 7.17 | +0.83% | 0.93 | 0.55% |
| 2025-05-26 | 7.11 | 7.14 | 7.08 | 7.11 | 0.00% | 1.02 | 0.60% |
| 2025-05-23 | 7.19 | 7.23 | 7.09 | 7.11 | -1.09% | 1.18 | 0.69% |
| 2025-05-22 | 7.26 | 7.26 | 7.18 | 7.19 | -1.08% | 1.03 | 0.60% |
| 2025-05-21 | 7.27 | 7.30 | 7.26 | 7.27 | -0.13% | 0.95 | 0.55% |
| 2025-05-20 | 7.27 | 7.31 | 7.24 | 7.28 | +0.27% | 1.16 | 0.67% |
| 2025-05-19 | 7.24 | 7.28 | 7.20 | 7.26 | +0.41% | 1.16 | 0.67% |
| 2025-05-16 | 7.32 | 7.34 | 7.22 | 7.23 | -1.21% | 1.97 | 1.14% |
| 2025-05-15 | 7.44 | 7.46 | 7.32 | 7.32 | -2.23% | 2.25 | 1.28% |
| 2025-05-14 | 7.31 | 7.62 | 7.25 | 7.48 | +2.28% | 5.51 | 3.11% |
| 2025-05-13 | 7.43 | 7.44 | 7.32 | 7.32 | -1.06% | 2.21 | 1.26% |
| 2025-05-12 | 7.38 | 7.41 | 7.31 | 7.40 | +0.80% | 2.63 | 1.50% |
| 2025-05-09 | 7.44 | 7.44 | 7.33 | 7.34 | -1.45% | 1.76 | 1.00% |
| 2025-05-08 | 7.44 | 7.50 | 7.42 | 7.44 | -0.26% | 1.99 | 1.12% |
| 2025-05-07 | 7.62 | 7.77 | 7.44 | 7.46 | -0.13% | 3.07 | 1.70% |
| 2025-05-06 | 7.44 | 7.47 | 7.41 | 7.47 | +0.79% | 2.46 | 1.39% |