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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.17 | 24.31 | 23.71 | 23.77 | -0.71% | 78.20 | 2.43% |
| 2026-01-15 | 24.09 | 24.40 | 23.79 | 23.94 | -2.67% | 119.84 | 3.71% |
| 2026-01-14 | 24.24 | 25.58 | 24.24 | 24.60 | +0.94% | 234.90 | 7.01% |
| 2026-01-13 | 25.17 | 25.35 | 24.29 | 24.37 | -2.24% | 142.90 | 4.29% |
| 2026-01-12 | 23.94 | 24.93 | 23.89 | 24.93 | +3.81% | 172.98 | 5.24% |
| 2026-01-09 | 23.88 | 24.24 | 23.87 | 24.01 | +0.54% | 82.35 | 2.55% |
| 2026-01-08 | 24.17 | 24.17 | 23.75 | 23.88 | -2.16% | 96.54 | 3.00% |
| 2026-01-07 | 24.76 | 24.85 | 24.14 | 24.41 | -2.31% | 127.92 | 3.88% |
| 2026-01-06 | 23.56 | 25.24 | 23.53 | 24.99 | +5.73% | 223.67 | 6.77% |
| 2026-01-05 | 23.10 | 23.63 | 23.09 | 23.63 | +2.46% | 84.00 | 2.67% |
| 2025-12-31 | 23.31 | 23.49 | 23.06 | 23.06 | -1.07% | 46.54 | 1.49% |
| 2025-12-30 | 23.17 | 23.51 | 23.09 | 23.31 | +0.34% | 52.58 | 1.68% |
| 2025-12-29 | 23.46 | 23.48 | 23.18 | 23.23 | -1.10% | 51.89 | 1.66% |
| 2025-12-26 | 23.22 | 23.93 | 23.11 | 23.49 | +1.16% | 102.37 | 3.23% |
| 2025-12-25 | 23.04 | 23.31 | 22.99 | 23.22 | +0.60% | 50.57 | 1.62% |
| 2025-12-24 | 22.84 | 23.21 | 22.81 | 23.08 | +0.78% | 50.01 | 1.62% |
| 2025-12-23 | 22.95 | 23.12 | 22.82 | 22.91 | -0.26% | 42.67 | 1.38% |
| 2025-12-22 | 22.87 | 23.07 | 22.83 | 22.97 | +0.35% | 36.94 | 1.20% |
| 2025-12-19 | 22.76 | 23.18 | 22.72 | 22.89 | +0.61% | 44.66 | 1.45% |
| 2025-12-18 | 22.89 | 23.04 | 22.73 | 22.75 | -1.00% | 43.46 | 1.42% |