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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.04 | 20.13 | 19.82 | 19.94 | -0.55% | 34.48 | 1.30% |
| 2026-04-20 | 19.95 | 20.14 | 19.82 | 20.05 | +0.55% | 43.40 | 1.62% |
| 2026-04-17 | 19.85 | 20.05 | 19.70 | 19.94 | -0.10% | 43.05 | 1.62% |
| 2026-04-16 | 19.84 | 20.15 | 19.76 | 19.96 | +1.06% | 47.36 | 1.77% |
| 2026-04-15 | 20.19 | 20.24 | 19.70 | 19.75 | -1.49% | 43.60 | 1.64% |
| 2026-04-14 | 20.09 | 20.18 | 19.74 | 20.05 | +0.70% | 53.85 | 2.02% |
| 2026-04-13 | 19.42 | 20.15 | 19.40 | 19.91 | +1.27% | 69.05 | 2.59% |
| 2026-04-10 | 19.12 | 20.36 | 19.12 | 19.66 | +4.27% | 119.21 | 4.48% |
| 2026-04-09 | 19.05 | 19.06 | 18.82 | 18.86 | -2.77% | 40.03 | 1.58% |
| 2026-04-08 | 18.81 | 19.49 | 18.71 | 19.39 | +5.64% | 75.21 | 2.93% |
| 2026-04-07 | 18.42 | 18.52 | 18.26 | 18.36 | -0.16% | 22.80 | 0.92% |
| 2026-04-03 | 18.73 | 18.78 | 18.39 | 18.39 | -1.44% | 25.80 | 1.04% |
| 2026-04-02 | 19.02 | 19.03 | 18.59 | 18.66 | -2.29% | 33.91 | 1.35% |
| 2026-04-01 | 19.10 | 19.19 | 18.99 | 19.09 | +1.59% | 33.21 | 1.30% |
| 2026-03-31 | 18.98 | 19.27 | 18.76 | 18.80 | -0.94% | 32.34 | 1.27% |
| 2026-03-30 | 18.83 | 19.05 | 18.74 | 18.98 | -0.73% | 30.11 | 1.19% |
| 2026-03-27 | 18.84 | 19.29 | 18.80 | 19.11 | +0.47% | 34.84 | 1.36% |
| 2026-03-26 | 19.71 | 19.72 | 19.01 | 19.03 | -3.92% | 54.17 | 2.10% |
| 2026-03-25 | 19.65 | 20.05 | 19.63 | 19.80 | +0.66% | 44.78 | 1.69% |
| 2026-03-24 | 19.77 | 19.86 | 19.45 | 19.67 | +0.82% | 41.23 | 1.57% |