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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.90 | 21.99 | 20.83 | 21.70 | +4.20% | 132.15 | 4.55% |
| 2025-06-23 | 20.50 | 20.92 | 20.42 | 20.83 | +1.06% | 41.58 | 1.49% |
| 2025-06-20 | 20.90 | 20.95 | 20.59 | 20.61 | -1.05% | 34.16 | 1.23% |
| 2025-06-19 | 21.34 | 21.35 | 20.76 | 20.83 | -2.65% | 55.41 | 1.96% |
| 2025-06-18 | 21.52 | 21.57 | 21.19 | 21.39 | -0.97% | 42.73 | 1.49% |
| 2025-06-17 | 21.64 | 21.67 | 21.47 | 21.60 | -0.09% | 43.30 | 1.50% |
| 2025-06-16 | 21.22 | 21.66 | 21.22 | 21.62 | +1.88% | 58.27 | 2.01% |
| 2025-06-13 | 21.37 | 21.53 | 21.16 | 21.22 | -1.48% | 66.17 | 2.31% |
| 2025-06-12 | 21.20 | 21.97 | 21.19 | 21.54 | +0.74% | 87.33 | 3.01% |
| 2025-06-11 | 20.95 | 21.79 | 20.89 | 21.38 | +2.48% | 100.08 | 3.47% |
| 2025-06-10 | 21.28 | 21.38 | 20.67 | 20.87 | -2.28% | 62.41 | 2.21% |
| 2025-06-09 | 20.91 | 21.47 | 20.90 | 21.35 | +2.73% | 84.39 | 2.95% |
| 2025-06-06 | 21.03 | 21.08 | 20.77 | 20.79 | -1.14% | 35.83 | 1.28% |
| 2025-06-05 | 20.87 | 21.15 | 20.76 | 21.03 | +0.91% | 50.11 | 1.78% |
| 2025-06-04 | 20.55 | 21.03 | 20.47 | 20.84 | +1.36% | 51.68 | 1.85% |
| 2025-06-03 | 20.38 | 20.78 | 20.34 | 20.56 | +0.19% | 34.76 | 1.26% |
| 2025-05-30 | 20.64 | 20.65 | 20.42 | 20.52 | -1.10% | 32.14 | 1.17% |
| 2025-05-29 | 20.44 | 20.87 | 20.40 | 20.75 | +1.71% | 45.34 | 1.63% |
| 2025-05-28 | 20.65 | 20.68 | 20.37 | 20.40 | -0.92% | 27.20 | 0.99% |
| 2025-05-27 | 20.70 | 20.75 | 20.53 | 20.59 | -0.53% | 26.62 | 0.96% |