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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.36 | 24.49 | 24.04 | 24.21 | -0.65% | 42.64 | 1.31% |
| 2025-11-18 | 24.38 | 24.57 | 24.34 | 24.37 | -0.08% | 37.01 | 1.13% |
| 2025-11-17 | 24.39 | 24.54 | 24.32 | 24.39 | -0.12% | 36.43 | 1.11% |
| 2025-11-14 | 24.78 | 24.86 | 24.40 | 24.42 | -2.35% | 50.23 | 1.52% |
| 2025-11-13 | 24.47 | 25.02 | 24.47 | 25.01 | +1.78% | 57.12 | 1.72% |
| 2025-11-12 | 24.81 | 24.90 | 24.38 | 24.57 | -0.96% | 51.88 | 1.57% |
| 2025-11-11 | 25.26 | 25.31 | 24.80 | 24.81 | -1.85% | 62.72 | 1.87% |
| 2025-11-10 | 25.00 | 25.39 | 24.99 | 25.27 | +1.03% | 54.08 | 1.60% |
| 2025-11-07 | 25.15 | 25.19 | 24.98 | 25.02 | -1.45% | 50.98 | 1.51% |
| 2025-11-06 | 25.14 | 25.55 | 25.14 | 25.38 | +0.99% | 61.14 | 1.79% |
| 2025-11-05 | 24.97 | 25.24 | 24.89 | 25.13 | 0.00% | 42.07 | 1.25% |
| 2025-11-04 | 25.28 | 25.35 | 25.07 | 25.13 | -1.17% | 47.98 | 1.42% |
| 2025-11-03 | 25.36 | 25.46 | 25.03 | 25.43 | +0.24% | 55.82 | 1.65% |
| 2025-10-31 | 25.65 | 25.74 | 25.37 | 25.37 | -0.51% | 64.13 | 1.87% |
| 2025-10-30 | 26.16 | 26.20 | 25.48 | 25.50 | -3.25% | 121.34 | 3.50% |
| 2025-10-29 | 25.78 | 26.66 | 25.75 | 26.36 | +1.88% | 143.86 | 4.07% |
| 2025-10-28 | 25.72 | 26.27 | 25.68 | 25.87 | -0.15% | 91.35 | 2.62% |
| 2025-10-27 | 26.22 | 26.32 | 25.80 | 25.91 | +0.54% | 124.16 | 3.55% |
| 2025-10-24 | 25.41 | 25.77 | 25.30 | 25.77 | +1.69% | 91.82 | 2.68% |
| 2025-10-23 | 25.04 | 25.35 | 24.80 | 25.34 | +1.39% | 63.13 | 1.87% |