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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.61 | 20.76 | 20.57 | 20.70 | +0.10% | 33.04 | 1.19% |
| 2025-05-23 | 21.05 | 21.27 | 20.66 | 20.68 | -2.12% | 56.98 | 2.02% |
| 2025-05-22 | 21.19 | 21.33 | 21.07 | 21.12 | -0.70% | 34.35 | 1.21% |
| 2025-05-21 | 21.35 | 21.53 | 21.24 | 21.27 | -0.65% | 42.14 | 1.47% |
| 2025-05-20 | 21.47 | 21.60 | 21.34 | 21.41 | +0.09% | 42.63 | 1.48% |
| 2025-05-19 | 21.38 | 21.54 | 21.16 | 21.39 | -0.14% | 36.88 | 1.29% |
| 2025-05-16 | 21.65 | 21.86 | 21.40 | 21.42 | -1.33% | 49.72 | 1.72% |
| 2025-05-15 | 22.05 | 22.19 | 21.69 | 21.71 | -3.15% | 91.58 | 3.11% |
| 2025-05-14 | 21.31 | 23.16 | 21.10 | 22.42 | +5.04% | 196.75 | 6.62% |
| 2025-05-13 | 21.79 | 21.79 | 21.31 | 21.34 | -1.24% | 69.33 | 2.40% |
| 2025-05-12 | 20.96 | 21.86 | 20.79 | 21.61 | +4.27% | 112.48 | 3.93% |
| 2025-05-09 | 21.10 | 21.16 | 20.67 | 20.73 | -1.84% | 46.07 | 1.65% |
| 2025-05-08 | 20.99 | 21.28 | 20.94 | 21.11 | -0.14% | 56.89 | 2.00% |
| 2025-05-07 | 21.89 | 22.47 | 21.00 | 21.14 | +1.24% | 141.31 | 4.88% |
| 2025-05-06 | 20.60 | 20.98 | 20.51 | 20.89 | +2.04% | 68.68 | 2.46% |