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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.25 | 27.72 | 26.70 | 26.77 | -3.41% | 246.57 | 6.75% |
| 2025-08-18 | 26.85 | 28.83 | 26.12 | 27.71 | +4.07% | 450.44 | 12.25% |
| 2025-08-15 | 24.19 | 27.07 | 24.17 | 26.63 | +9.85% | 442.12 | 12.69% |
| 2025-08-14 | 24.46 | 24.97 | 24.23 | 24.24 | -0.90% | 186.72 | 5.66% |
| 2025-08-13 | 24.03 | 24.68 | 23.74 | 24.46 | +2.46% | 203.82 | 6.25% |
| 2025-08-12 | 23.66 | 23.96 | 23.54 | 23.87 | +0.80% | 87.32 | 2.73% |
| 2025-08-11 | 23.06 | 23.85 | 23.06 | 23.68 | +2.59% | 110.44 | 3.48% |
| 2025-08-08 | 23.34 | 23.35 | 23.08 | 23.08 | -1.44% | 54.90 | 1.76% |
| 2025-08-07 | 23.57 | 23.73 | 23.31 | 23.42 | -0.38% | 65.47 | 2.07% |
| 2025-08-06 | 23.46 | 23.57 | 23.33 | 23.51 | 0.00% | 49.49 | 1.57% |
| 2025-08-05 | 23.34 | 23.52 | 23.19 | 23.51 | +1.20% | 65.48 | 2.08% |
| 2025-08-04 | 22.90 | 23.24 | 22.89 | 23.23 | +0.78% | 47.90 | 1.54% |
| 2025-08-01 | 23.08 | 23.35 | 22.95 | 23.06 | -0.26% | 61.97 | 1.99% |
| 2025-07-31 | 23.55 | 23.92 | 22.99 | 23.11 | -2.44% | 104.38 | 3.32% |
| 2025-07-30 | 23.99 | 24.13 | 23.48 | 23.69 | -1.53% | 95.49 | 2.98% |
| 2025-07-29 | 23.83 | 24.06 | 23.46 | 24.06 | +0.25% | 98.18 | 3.07% |
| 2025-07-28 | 23.90 | 24.33 | 23.80 | 24.00 | +0.54% | 95.42 | 2.95% |
| 2025-07-25 | 24.43 | 24.56 | 23.80 | 23.87 | -1.36% | 113.91 | 3.52% |
| 2025-07-24 | 23.48 | 24.33 | 23.42 | 24.20 | +2.57% | 171.92 | 5.33% |
| 2025-07-23 | 23.63 | 24.20 | 23.52 | 23.59 | +0.72% | 192.49 | 6.01% |