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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.59 | 22.71 | 22.25 | 22.26 | -1.28% | 46.42 | 1.54% |
| 2026-02-12 | 22.64 | 22.66 | 22.54 | 22.55 | -0.48% | 34.80 | 1.15% |
| 2026-02-11 | 22.74 | 22.83 | 22.62 | 22.66 | -0.52% | 34.10 | 1.12% |
| 2026-02-10 | 22.81 | 22.98 | 22.74 | 22.78 | -0.26% | 34.92 | 1.14% |
| 2026-02-09 | 22.70 | 22.84 | 22.61 | 22.84 | +1.28% | 47.77 | 1.56% |
| 2026-02-06 | 22.67 | 22.80 | 22.54 | 22.55 | -1.18% | 45.03 | 1.48% |
| 2026-02-05 | 22.64 | 23.02 | 22.60 | 22.82 | +0.17% | 62.35 | 2.03% |
| 2026-02-04 | 22.49 | 23.01 | 22.41 | 22.78 | +0.84% | 67.81 | 2.22% |
| 2026-02-03 | 22.57 | 22.62 | 22.37 | 22.59 | +0.75% | 40.69 | 1.35% |
| 2026-02-02 | 22.50 | 22.94 | 22.34 | 22.42 | -0.75% | 54.55 | 1.79% |
| 2026-01-30 | 22.99 | 22.99 | 22.57 | 22.59 | -1.90% | 61.64 | 2.02% |
| 2026-01-29 | 22.55 | 23.18 | 22.28 | 23.03 | +1.58% | 95.66 | 3.12% |
| 2026-01-28 | 22.79 | 22.91 | 22.66 | 22.67 | -0.52% | 58.37 | 1.91% |
| 2026-01-27 | 23.16 | 23.18 | 22.62 | 22.79 | -1.76% | 72.62 | 2.37% |
| 2026-01-26 | 23.13 | 23.61 | 23.02 | 23.19 | +0.04% | 99.61 | 3.18% |
| 2026-01-23 | 23.24 | 23.33 | 23.13 | 23.18 | -0.04% | 60.42 | 1.94% |
| 2026-01-22 | 23.19 | 23.40 | 23.12 | 23.19 | 0.00% | 50.37 | 1.61% |
| 2026-01-21 | 23.31 | 23.41 | 23.13 | 23.19 | -0.55% | 53.95 | 1.72% |
| 2026-01-20 | 23.37 | 23.54 | 23.20 | 23.32 | -0.26% | 60.66 | 1.93% |
| 2026-01-19 | 23.68 | 23.70 | 23.33 | 23.38 | -1.63% | 70.65 | 2.24% |