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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.44 | 8.64 | 8.41 | 8.64 | +2.35% | 2.00 | 0.99% |
| 2025-10-22 | 8.52 | 8.52 | 8.44 | 8.44 | -1.05% | 1.00 | 0.50% |
| 2025-10-21 | 8.43 | 8.65 | 8.43 | 8.53 | +1.18% | 1.86 | 0.92% |
| 2025-10-20 | 8.45 | 8.50 | 8.40 | 8.43 | +0.35% | 1.08 | 0.54% |
| 2025-10-17 | 8.54 | 8.61 | 8.37 | 8.40 | -1.51% | 2.32 | 1.16% |
| 2025-10-16 | 8.58 | 8.62 | 8.50 | 8.53 | -1.03% | 1.29 | 0.64% |
| 2025-10-15 | 8.60 | 8.66 | 8.50 | 8.62 | +0.46% | 1.80 | 0.89% |
| 2025-10-14 | 8.64 | 8.74 | 8.56 | 8.58 | -0.69% | 2.24 | 1.10% |
| 2025-10-13 | 8.53 | 8.68 | 8.48 | 8.64 | -1.25% | 2.35 | 1.16% |
| 2025-10-10 | 8.67 | 8.81 | 8.65 | 8.74 | +0.46% | 2.77 | 1.34% |
| 2025-10-09 | 8.55 | 8.70 | 8.46 | 8.70 | +1.38% | 2.94 | 1.45% |
| 2025-09-30 | 8.58 | 8.67 | 8.51 | 8.59 | +0.35% | 2.78 | 1.37% |
| 2025-09-29 | 8.23 | 8.68 | 8.21 | 8.56 | +3.72% | 3.66 | 1.83% |
| 2025-09-26 | 8.18 | 8.33 | 8.18 | 8.25 | +0.48% | 1.10 | 0.56% |
| 2025-09-25 | 8.22 | 8.29 | 8.19 | 8.21 | -0.60% | 0.92 | 0.47% |
| 2025-09-24 | 8.10 | 8.28 | 8.09 | 8.26 | +1.58% | 1.26 | 0.65% |
| 2025-09-23 | 8.24 | 8.25 | 8.04 | 8.13 | -1.79% | 1.75 | 0.91% |
| 2025-09-22 | 8.27 | 8.28 | 8.19 | 8.28 | +0.36% | 1.24 | 0.64% |
| 2025-09-19 | 8.29 | 8.31 | 8.21 | 8.25 | -0.36% | 1.67 | 0.85% |
| 2025-09-18 | 8.51 | 8.53 | 8.22 | 8.28 | -2.90% | 2.89 | 1.46% |