东方财富 sz.300059
19.50
-2.40%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.96 | 20.09 | 19.36 | 19.50 | -2.40% | 84.05 | 3.22% |
| 2026-05-21 | 19.85 | 21.03 | 19.83 | 19.98 | +1.58% | 148.43 | 5.41% |
| 2026-05-20 | 19.78 | 19.91 | 19.61 | 19.67 | -1.16% | 36.66 | 1.39% |
| 2026-05-19 | 19.78 | 19.95 | 19.38 | 19.90 | +0.66% | 52.68 | 2.01% |
| 2026-05-18 | 19.60 | 20.01 | 19.56 | 19.77 | +0.20% | 43.81 | 1.66% |
| 2026-05-15 | 20.17 | 20.33 | 19.67 | 19.73 | -2.23% | 73.71 | 2.77% |
| 2026-05-14 | 21.09 | 21.20 | 20.17 | 20.18 | -4.27% | 79.74 | 2.90% |
| 2026-05-13 | 21.12 | 21.24 | 20.81 | 21.08 | -0.89% | 78.61 | 2.81% |
| 2026-05-12 | 21.14 | 21.60 | 21.01 | 21.27 | -0.05% | 87.25 | 3.07% |
| 2026-05-11 | 20.45 | 21.35 | 20.44 | 21.28 | +3.86% | 122.02 | 4.36% |
| 2026-05-08 | 20.60 | 20.74 | 20.39 | 20.49 | -1.16% | 47.64 | 1.74% |
| 2026-05-07 | 21.00 | 21.05 | 20.55 | 20.73 | -0.58% | 69.92 | 2.53% |
| 2026-05-06 | 20.40 | 21.03 | 20.40 | 20.85 | +2.41% | 88.95 | 3.21% |
| 2026-04-30 | 20.25 | 20.95 | 20.19 | 20.36 | +0.49% | 74.49 | 2.72% |
| 2026-04-29 | 20.02 | 20.32 | 20.00 | 20.26 | +0.50% | 49.98 | 1.86% |
| 2026-04-28 | 19.90 | 20.46 | 19.90 | 20.16 | +0.90% | 70.73 | 2.62% |
| 2026-04-27 | 19.84 | 20.20 | 19.78 | 19.98 | +1.42% | 44.47 | 1.67% |
| 2026-04-24 | 19.85 | 19.85 | 19.55 | 19.70 | -0.96% | 35.16 | 1.34% |
| 2026-04-23 | 20.10 | 20.23 | 19.79 | 19.89 | -1.44% | 46.71 | 1.75% |
| 2026-04-22 | 19.86 | 20.36 | 19.82 | 20.18 | +1.20% | 57.19 | 2.13% |