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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.08 | 25.12 | 24.87 | 25.00 | -0.95% | 44.60 | 1.33% |
| 2025-10-21 | 25.00 | 25.42 | 24.92 | 25.23 | +1.36% | 75.31 | 2.22% |
| 2025-10-20 | 25.12 | 25.21 | 24.74 | 24.90 | +0.64% | 57.31 | 1.71% |
| 2025-10-17 | 25.27 | 25.49 | 24.69 | 24.74 | -2.20% | 77.90 | 2.31% |
| 2025-10-16 | 25.29 | 25.50 | 25.18 | 25.29 | -0.47% | 60.49 | 1.78% |
| 2025-10-15 | 25.22 | 25.49 | 25.02 | 25.41 | +1.51% | 76.65 | 2.26% |
| 2025-10-14 | 25.57 | 26.02 | 25.00 | 25.04 | -1.80% | 106.46 | 3.11% |
| 2025-10-13 | 25.05 | 25.67 | 25.00 | 25.49 | -1.80% | 105.13 | 3.08% |
| 2025-10-10 | 26.50 | 26.87 | 25.88 | 25.96 | -2.50% | 159.85 | 4.51% |
| 2025-10-09 | 26.39 | 26.95 | 26.06 | 26.63 | -1.33% | 162.10 | 4.56% |
| 2025-09-30 | 27.17 | 27.42 | 26.88 | 26.99 | -1.67% | 155.63 | 4.28% |
| 2025-09-29 | 25.91 | 28.31 | 25.86 | 27.44 | +5.83% | 302.76 | 8.29% |
| 2025-09-26 | 26.24 | 26.40 | 25.92 | 25.93 | -1.55% | 79.74 | 2.27% |
| 2025-09-25 | 26.27 | 26.66 | 26.22 | 26.34 | +0.08% | 95.45 | 2.68% |
| 2025-09-24 | 25.87 | 26.60 | 25.76 | 26.32 | +1.26% | 116.80 | 3.32% |
| 2025-09-23 | 26.44 | 26.46 | 25.57 | 25.99 | -2.86% | 140.45 | 4.02% |
| 2025-09-22 | 26.42 | 26.84 | 26.42 | 26.76 | +1.28% | 86.84 | 2.42% |
| 2025-09-19 | 26.64 | 26.90 | 26.42 | 26.42 | -1.19% | 114.70 | 3.21% |
| 2025-09-18 | 27.76 | 27.76 | 26.47 | 26.74 | -4.75% | 250.54 | 6.86% |
| 2025-09-17 | 27.47 | 28.36 | 27.36 | 28.07 | +1.80% | 190.71 | 5.09% |