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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.00 | 9.00 | 8.92 | 8.94 | +0.34% | 1.23 | 0.59% |
| 2026-02-13 | 9.04 | 9.06 | 8.91 | 8.91 | -1.33% | 2.04 | 0.97% |
| 2026-02-12 | 9.07 | 9.09 | 9.02 | 9.03 | -0.55% | 1.70 | 0.80% |
| 2026-02-11 | 9.09 | 9.11 | 9.06 | 9.08 | +0.11% | 1.23 | 0.58% |
| 2026-02-10 | 9.09 | 9.10 | 9.05 | 9.07 | -0.33% | 1.36 | 0.64% |
| 2026-02-09 | 9.10 | 9.15 | 9.07 | 9.10 | +0.78% | 1.78 | 0.83% |
| 2026-02-06 | 9.04 | 9.12 | 9.01 | 9.03 | -0.77% | 1.86 | 0.87% |
| 2026-02-05 | 9.08 | 9.15 | 9.00 | 9.10 | -0.11% | 3.17 | 1.49% |
| 2026-02-04 | 8.99 | 9.13 | 8.96 | 9.11 | +0.89% | 3.05 | 1.44% |
| 2026-02-03 | 9.01 | 9.03 | 8.90 | 9.03 | +0.67% | 2.84 | 1.35% |
| 2026-02-02 | 9.08 | 9.16 | 8.96 | 8.97 | -1.21% | 3.41 | 1.61% |
| 2026-01-30 | 9.18 | 9.24 | 9.06 | 9.08 | -1.09% | 3.24 | 1.52% |
| 2026-01-29 | 9.09 | 9.21 | 8.98 | 9.18 | +0.88% | 4.16 | 1.95% |
| 2026-01-28 | 9.08 | 9.19 | 9.06 | 9.10 | +0.11% | 3.29 | 1.54% |
| 2026-01-27 | 9.22 | 9.22 | 8.99 | 9.09 | -1.62% | 4.55 | 2.14% |
| 2026-01-26 | 9.23 | 9.34 | 9.19 | 9.24 | +0.11% | 5.70 | 2.63% |
| 2026-01-23 | 9.22 | 9.26 | 9.20 | 9.23 | +0.22% | 3.59 | 1.66% |
| 2026-01-22 | 9.21 | 9.27 | 9.19 | 9.21 | 0.00% | 3.33 | 1.54% |
| 2026-01-21 | 9.32 | 9.34 | 9.15 | 9.21 | -0.97% | 6.01 | 2.79% |
| 2026-01-20 | 9.26 | 9.31 | 9.21 | 9.30 | +0.32% | 3.88 | 1.79% |