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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.95 | 8.01 | 7.83 | 7.99 | +1.78% | 1.61 | 0.87% |
| 2026-03-23 | 8.16 | 8.16 | 7.79 | 7.85 | -4.85% | 2.62 | 1.40% |
| 2026-03-20 | 8.43 | 8.47 | 8.25 | 8.25 | -2.02% | 1.59 | 0.81% |
| 2026-03-19 | 8.52 | 8.55 | 8.40 | 8.42 | -1.64% | 1.61 | 0.81% |
| 2026-03-18 | 8.59 | 8.61 | 8.52 | 8.56 | -0.23% | 1.25 | 0.62% |
| 2026-03-17 | 8.60 | 8.75 | 8.58 | 8.58 | +0.12% | 2.35 | 1.16% |
| 2026-03-16 | 8.60 | 8.61 | 8.52 | 8.57 | -0.46% | 1.17 | 0.58% |
| 2026-03-13 | 8.62 | 8.72 | 8.58 | 8.61 | -0.46% | 1.35 | 0.67% |
| 2026-03-12 | 8.63 | 8.69 | 8.59 | 8.65 | 0.00% | 1.30 | 0.64% |
| 2026-03-11 | 8.66 | 8.69 | 8.62 | 8.65 | 0.00% | 1.40 | 0.69% |
| 2026-03-10 | 8.63 | 8.68 | 8.61 | 8.65 | +0.82% | 1.07 | 0.53% |
| 2026-03-09 | 8.60 | 8.61 | 8.51 | 8.58 | -1.38% | 1.44 | 0.72% |
| 2026-03-06 | 8.49 | 8.71 | 8.48 | 8.70 | +1.99% | 1.93 | 0.96% |
| 2026-03-05 | 8.58 | 8.61 | 8.49 | 8.53 | +0.23% | 1.63 | 0.82% |
| 2026-03-04 | 8.72 | 8.76 | 8.51 | 8.51 | -3.08% | 2.35 | 1.16% |
| 2026-03-03 | 8.88 | 8.95 | 8.73 | 8.78 | -1.01% | 2.40 | 1.16% |
| 2026-03-02 | 8.93 | 8.96 | 8.82 | 8.87 | -1.44% | 2.31 | 1.11% |
| 2026-02-27 | 8.96 | 9.03 | 8.95 | 9.00 | +0.33% | 1.64 | 0.78% |
| 2026-02-26 | 9.03 | 9.04 | 8.95 | 8.97 | -0.66% | 1.80 | 0.86% |
| 2026-02-25 | 8.94 | 9.08 | 8.94 | 9.03 | +1.01% | 2.15 | 1.01% |