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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.90 | 11.03 | 9.58 | 9.59 | -8.05% | 21.65 | 9.14% |
| 2025-11-19 | 10.26 | 10.60 | 10.16 | 10.43 | +1.66% | 15.17 | 6.26% |
| 2025-11-18 | 9.80 | 10.55 | 9.68 | 10.26 | +4.80% | 18.33 | 7.68% |
| 2025-11-17 | 10.00 | 10.06 | 9.73 | 9.79 | -3.07% | 9.32 | 4.05% |
| 2025-11-14 | 10.00 | 10.49 | 9.93 | 10.10 | +0.70% | 16.90 | 7.07% |
| 2025-11-13 | 9.78 | 10.05 | 9.72 | 10.03 | +0.50% | 12.70 | 5.51% |
| 2025-11-12 | 10.08 | 10.13 | 9.66 | 9.98 | -2.35% | 16.85 | 7.31% |
| 2025-11-11 | 10.62 | 10.98 | 10.05 | 10.22 | +1.18% | 27.49 | 11.09% |
| 2025-11-10 | 9.19 | 10.10 | 9.19 | 10.10 | +10.03% | 20.01 | 8.61% |
| 2025-11-07 | 9.32 | 9.40 | 9.17 | 9.18 | -3.44% | 7.68 | 3.51% |
| 2025-11-06 | 8.94 | 9.79 | 8.94 | 9.51 | +6.79% | 14.52 | 6.46% |
| 2025-11-05 | 8.85 | 9.09 | 8.83 | 8.90 | -0.44% | 3.13 | 1.48% |
| 2025-11-04 | 8.86 | 8.97 | 8.77 | 8.94 | +0.56% | 3.41 | 1.62% |
| 2025-11-03 | 8.96 | 8.98 | 8.77 | 8.89 | -1.10% | 3.70 | 1.77% |
| 2025-10-31 | 9.26 | 9.33 | 8.97 | 8.99 | -1.84% | 5.42 | 2.52% |
| 2025-10-30 | 9.20 | 9.35 | 9.14 | 9.16 | -0.96% | 10.38 | 4.75% |
| 2025-10-29 | 8.92 | 9.52 | 8.84 | 9.25 | +6.87% | 18.37 | 8.40% |
| 2025-10-28 | 8.71 | 8.73 | 8.63 | 8.66 | -0.91% | 1.81 | 0.88% |
| 2025-10-27 | 8.72 | 8.78 | 8.67 | 8.73 | +0.80% | 2.68 | 1.30% |
| 2025-10-24 | 8.64 | 8.69 | 8.55 | 8.67 | +0.34% | 1.81 | 0.89% |