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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.33 | 23.65 | 23.14 | 23.42 | +0.81% | 107.42 | 3.42% |
| 2025-07-21 | 23.06 | 23.38 | 22.74 | 23.23 | -0.72% | 111.43 | 3.59% |
| 2025-07-18 | 23.48 | 23.58 | 23.27 | 23.40 | -0.34% | 61.94 | 1.97% |
| 2025-07-17 | 23.28 | 23.53 | 23.24 | 23.48 | +0.77% | 66.17 | 2.11% |
| 2025-07-16 | 23.48 | 23.59 | 23.14 | 23.30 | -0.47% | 61.34 | 1.95% |
| 2025-07-15 | 23.50 | 23.82 | 23.26 | 23.41 | -0.38% | 86.21 | 2.73% |
| 2025-07-14 | 23.85 | 23.85 | 23.41 | 23.50 | -1.01% | 99.37 | 3.13% |
| 2025-07-11 | 23.17 | 24.47 | 22.95 | 23.74 | +3.07% | 263.14 | 8.21% |
| 2025-07-10 | 22.74 | 23.22 | 22.69 | 23.04 | +0.96% | 90.38 | 2.92% |
| 2025-07-09 | 23.05 | 23.23 | 22.75 | 22.82 | -0.95% | 78.35 | 2.54% |
| 2025-07-08 | 22.62 | 23.15 | 22.60 | 23.04 | +1.76% | 96.34 | 3.12% |
| 2025-07-07 | 22.55 | 22.81 | 22.54 | 22.64 | -0.22% | 56.93 | 1.87% |
| 2025-07-04 | 22.69 | 23.34 | 22.51 | 22.69 | -0.35% | 119.68 | 3.89% |
| 2025-07-03 | 22.63 | 22.88 | 22.60 | 22.77 | +0.75% | 65.67 | 2.15% |
| 2025-07-02 | 22.78 | 22.92 | 22.50 | 22.60 | -0.74% | 57.83 | 1.90% |
| 2025-07-01 | 22.99 | 23.01 | 22.57 | 22.77 | -1.08% | 70.96 | 2.32% |
| 2025-06-30 | 22.94 | 23.08 | 22.62 | 23.02 | +0.39% | 102.01 | 3.32% |
| 2025-06-27 | 23.05 | 24.03 | 22.89 | 22.93 | -0.39% | 194.29 | 6.18% |
| 2025-06-26 | 23.40 | 23.66 | 22.94 | 23.02 | -3.62% | 222.90 | 7.12% |
| 2025-06-25 | 21.78 | 24.32 | 21.70 | 23.88 | +10.04% | 332.35 | 10.79% |