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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.50 | 23.30 | 22.35 | 22.98 | +2.12% | 78.47 | 2.56% |
| 2025-12-16 | 22.64 | 22.82 | 22.46 | 22.50 | -1.05% | 42.55 | 1.40% |
| 2025-12-15 | 22.70 | 23.12 | 22.60 | 22.74 | -0.74% | 42.85 | 1.40% |
| 2025-12-12 | 22.78 | 23.18 | 22.75 | 22.91 | +0.79% | 52.11 | 1.69% |
| 2025-12-11 | 23.23 | 23.24 | 22.73 | 22.73 | -1.93% | 44.71 | 1.45% |
| 2025-12-10 | 23.09 | 23.33 | 22.85 | 23.17 | +0.04% | 52.17 | 1.68% |
| 2025-12-09 | 23.28 | 23.51 | 23.05 | 23.16 | -1.52% | 62.94 | 2.02% |
| 2025-12-08 | 23.68 | 24.10 | 23.42 | 23.52 | +1.42% | 137.77 | 4.32% |
| 2025-12-05 | 22.24 | 23.60 | 22.20 | 23.19 | +4.11% | 126.85 | 4.10% |
| 2025-12-04 | 22.14 | 22.48 | 22.06 | 22.28 | +0.72% | 40.28 | 1.35% |
| 2025-12-03 | 22.56 | 22.69 | 22.07 | 22.12 | -1.68% | 50.24 | 1.68% |
| 2025-12-02 | 22.92 | 22.94 | 22.48 | 22.50 | -2.08% | 53.26 | 1.75% |
| 2025-12-01 | 23.10 | 23.22 | 22.74 | 22.98 | -1.32% | 71.02 | 2.30% |
| 2025-11-28 | 23.17 | 23.29 | 22.95 | 23.28 | +0.43% | 41.71 | 1.34% |
| 2025-11-27 | 23.21 | 23.51 | 23.14 | 23.18 | -0.17% | 45.41 | 1.45% |
| 2025-11-26 | 23.30 | 23.41 | 23.19 | 23.22 | -0.34% | 39.54 | 1.26% |
| 2025-11-25 | 23.37 | 23.51 | 23.26 | 23.30 | -0.04% | 45.71 | 1.45% |
| 2025-11-24 | 23.28 | 23.50 | 23.14 | 23.31 | +0.56% | 40.66 | 1.30% |
| 2025-11-21 | 23.76 | 23.96 | 23.14 | 23.18 | -3.20% | 71.57 | 2.27% |
| 2025-11-20 | 24.59 | 24.68 | 23.94 | 23.95 | -1.07% | 53.51 | 1.64% |