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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.27 | 9.33 | 9.19 | 9.27 | -0.43% | 4.13 | 1.91% |
| 2026-01-16 | 9.43 | 9.51 | 9.30 | 9.31 | -0.64% | 4.40 | 2.00% |
| 2026-01-15 | 9.52 | 9.57 | 9.31 | 9.37 | -2.19% | 7.02 | 3.18% |
| 2026-01-14 | 9.60 | 9.90 | 9.48 | 9.58 | -0.62% | 9.67 | 4.26% |
| 2026-01-13 | 9.85 | 9.88 | 9.61 | 9.64 | -1.63% | 6.41 | 2.81% |
| 2026-01-12 | 9.65 | 9.80 | 9.58 | 9.80 | +1.24% | 7.36 | 3.24% |
| 2026-01-09 | 9.55 | 9.83 | 9.45 | 9.68 | +1.57% | 6.74 | 2.99% |
| 2026-01-08 | 9.65 | 9.67 | 9.48 | 9.53 | -2.06% | 6.58 | 2.94% |
| 2026-01-07 | 9.92 | 9.95 | 9.70 | 9.73 | -2.50% | 7.45 | 3.25% |
| 2026-01-06 | 9.42 | 10.07 | 9.41 | 9.98 | +6.06% | 14.43 | 6.25% |
| 2026-01-05 | 9.34 | 9.44 | 9.32 | 9.41 | +0.97% | 4.40 | 2.00% |
| 2025-12-31 | 9.45 | 9.54 | 9.32 | 9.32 | -1.48% | 3.78 | 1.72% |
| 2025-12-30 | 9.39 | 9.54 | 9.33 | 9.46 | +0.21% | 3.82 | 1.73% |
| 2025-12-29 | 9.53 | 9.55 | 9.40 | 9.44 | -1.15% | 3.52 | 1.59% |
| 2025-12-26 | 9.46 | 9.68 | 9.42 | 9.55 | +0.42% | 6.86 | 3.07% |
| 2025-12-25 | 9.23 | 9.78 | 9.22 | 9.51 | +2.92% | 9.17 | 4.10% |
| 2025-12-24 | 9.13 | 9.24 | 9.11 | 9.24 | +0.98% | 3.15 | 1.46% |
| 2025-12-23 | 9.16 | 9.27 | 9.12 | 9.15 | -0.65% | 3.72 | 1.73% |
| 2025-12-22 | 9.16 | 9.26 | 9.16 | 9.21 | +0.11% | 2.80 | 1.30% |
| 2025-12-19 | 9.15 | 9.27 | 9.10 | 9.20 | +0.22% | 3.95 | 1.83% |