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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.48 | 8.61 | 8.44 | 8.53 | +0.58% | 1.96 | 0.97% |
| 2025-09-16 | 8.44 | 8.52 | 8.39 | 8.48 | +0.47% | 1.52 | 0.76% |
| 2025-09-15 | 8.50 | 8.53 | 8.43 | 8.44 | -0.81% | 1.51 | 0.75% |
| 2025-09-12 | 8.59 | 8.61 | 8.50 | 8.51 | -0.92% | 1.67 | 0.83% |
| 2025-09-11 | 8.33 | 8.60 | 8.28 | 8.59 | +2.97% | 2.72 | 1.36% |
| 2025-09-10 | 8.33 | 8.40 | 8.31 | 8.34 | -0.24% | 1.16 | 0.59% |
| 2025-09-09 | 8.33 | 8.42 | 8.31 | 8.36 | +0.24% | 1.84 | 0.93% |
| 2025-09-08 | 8.37 | 8.39 | 8.29 | 8.34 | -0.59% | 2.36 | 1.20% |
| 2025-09-05 | 8.32 | 8.40 | 8.26 | 8.39 | +0.71% | 1.96 | 0.99% |
| 2025-09-04 | 8.29 | 8.40 | 8.22 | 8.33 | +0.48% | 2.37 | 1.21% |
| 2025-09-03 | 8.52 | 8.57 | 8.27 | 8.29 | -2.56% | 2.74 | 1.39% |
| 2025-09-02 | 8.59 | 8.61 | 8.40 | 8.51 | -0.81% | 3.38 | 1.69% |
| 2025-09-01 | 8.68 | 8.70 | 8.54 | 8.58 | -1.03% | 2.63 | 1.29% |
| 2025-08-29 | 8.78 | 8.80 | 8.63 | 8.67 | -1.02% | 3.25 | 1.57% |
| 2025-08-28 | 8.65 | 8.76 | 8.50 | 8.75 | +1.14% | 3.88 | 1.90% |
| 2025-08-27 | 8.86 | 8.94 | 8.65 | 8.66 | -2.46% | 4.07 | 1.95% |
| 2025-08-26 | 8.89 | 8.96 | 8.85 | 8.87 | -0.89% | 2.90 | 1.38% |
| 2025-08-25 | 8.98 | 9.09 | 8.83 | 8.95 | +0.56% | 6.28 | 2.97% |
| 2025-08-22 | 8.64 | 8.90 | 8.64 | 8.90 | +2.39% | 4.82 | 2.32% |
| 2025-08-21 | 8.91 | 8.92 | 8.64 | 8.69 | -1.01% | 3.84 | 1.85% |