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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.40 | 9.44 | 9.17 | 9.18 | -2.75% | 6.20 | 2.86% |
| 2025-12-17 | 9.32 | 9.58 | 9.22 | 9.44 | +1.29% | 6.42 | 2.92% |
| 2025-12-16 | 9.32 | 9.44 | 9.29 | 9.32 | -0.53% | 4.84 | 2.21% |
| 2025-12-15 | 9.21 | 9.55 | 9.17 | 9.37 | +0.75% | 5.59 | 2.54% |
| 2025-12-12 | 9.14 | 9.43 | 9.10 | 9.30 | +1.86% | 5.79 | 2.67% |
| 2025-12-11 | 9.29 | 9.33 | 9.11 | 9.13 | -2.25% | 3.78 | 1.76% |
| 2025-12-10 | 9.33 | 9.38 | 9.22 | 9.34 | -0.43% | 4.68 | 2.15% |
| 2025-12-09 | 9.50 | 9.60 | 9.36 | 9.38 | -2.39% | 6.05 | 2.74% |
| 2025-12-08 | 9.36 | 10.09 | 9.32 | 9.61 | +4.12% | 15.03 | 6.60% |
| 2025-12-05 | 8.95 | 9.36 | 8.93 | 9.23 | +3.13% | 8.01 | 3.73% |
| 2025-12-04 | 8.95 | 9.03 | 8.91 | 8.95 | -0.56% | 2.77 | 1.32% |
| 2025-12-03 | 9.14 | 9.18 | 8.96 | 9.00 | -1.42% | 3.35 | 1.58% |
| 2025-12-02 | 9.16 | 9.18 | 9.06 | 9.13 | -0.87% | 3.17 | 1.49% |
| 2025-12-01 | 9.13 | 9.25 | 9.10 | 9.21 | +0.11% | 3.94 | 1.84% |
| 2025-11-28 | 9.04 | 9.23 | 8.97 | 9.20 | +1.77% | 5.07 | 2.37% |
| 2025-11-27 | 9.00 | 9.25 | 8.99 | 9.04 | +0.11% | 4.87 | 2.28% |
| 2025-11-26 | 9.09 | 9.13 | 9.00 | 9.03 | -0.66% | 4.27 | 2.02% |
| 2025-11-25 | 8.98 | 9.32 | 8.92 | 9.09 | +2.13% | 7.90 | 3.68% |
| 2025-11-24 | 9.08 | 9.11 | 8.88 | 8.90 | -0.89% | 6.88 | 3.28% |
| 2025-11-21 | 9.55 | 9.60 | 8.98 | 8.98 | -6.36% | 14.21 | 6.61% |