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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.22 | 8.46 | 8.20 | 8.39 | +1.70% | 1.93 | 0.99% |
| 2026-04-21 | 8.30 | 8.32 | 8.23 | 8.25 | -0.72% | 1.09 | 0.57% |
| 2026-04-20 | 8.30 | 8.35 | 8.28 | 8.31 | +0.12% | 0.93 | 0.48% |
| 2026-04-17 | 8.33 | 8.35 | 8.27 | 8.30 | -0.60% | 0.91 | 0.47% |
| 2026-04-16 | 8.35 | 8.38 | 8.30 | 8.35 | +0.24% | 1.33 | 0.68% |
| 2026-04-15 | 8.39 | 8.40 | 8.31 | 8.33 | -0.48% | 0.97 | 0.50% |
| 2026-04-14 | 8.38 | 8.41 | 8.29 | 8.37 | +0.48% | 1.43 | 0.73% |
| 2026-04-13 | 8.20 | 8.40 | 8.17 | 8.33 | +0.73% | 1.75 | 0.90% |
| 2026-04-10 | 8.17 | 8.44 | 8.15 | 8.27 | +2.48% | 2.90 | 1.49% |
| 2026-04-09 | 8.15 | 8.18 | 8.07 | 8.07 | -2.06% | 1.17 | 0.61% |
| 2026-04-08 | 8.10 | 8.24 | 8.10 | 8.24 | +3.52% | 1.74 | 0.91% |
| 2026-04-07 | 7.95 | 8.01 | 7.91 | 7.96 | +0.13% | 0.61 | 0.33% |
| 2026-04-03 | 8.07 | 8.09 | 7.94 | 7.95 | -1.24% | 0.86 | 0.46% |
| 2026-04-02 | 8.13 | 8.13 | 8.01 | 8.05 | -1.11% | 0.85 | 0.45% |
| 2026-04-01 | 8.15 | 8.17 | 8.10 | 8.14 | +0.99% | 0.90 | 0.47% |
| 2026-03-31 | 8.11 | 8.20 | 8.05 | 8.06 | -0.62% | 1.04 | 0.55% |
| 2026-03-30 | 8.00 | 8.13 | 7.97 | 8.11 | +0.75% | 1.14 | 0.60% |
| 2026-03-27 | 7.94 | 8.09 | 7.93 | 8.05 | +0.62% | 0.94 | 0.50% |
| 2026-03-26 | 8.09 | 8.12 | 7.97 | 8.00 | -1.36% | 1.12 | 0.60% |
| 2026-03-25 | 8.00 | 8.15 | 7.99 | 8.11 | +1.50% | 1.61 | 0.85% |