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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.12 | 27.81 | 26.83 | 27.57 | +1.84% | 153.78 | 4.19% |
| 2025-09-15 | 26.82 | 27.42 | 26.73 | 27.07 | +0.96% | 123.94 | 3.39% |
| 2025-09-12 | 27.04 | 27.50 | 26.78 | 26.82 | -1.17% | 131.95 | 3.62% |
| 2025-09-11 | 25.92 | 27.44 | 25.80 | 27.13 | +4.12% | 189.12 | 5.27% |
| 2025-09-10 | 26.11 | 26.44 | 25.99 | 26.06 | 0.00% | 82.38 | 2.34% |
| 2025-09-09 | 26.29 | 26.53 | 25.99 | 26.06 | -0.87% | 103.26 | 2.93% |
| 2025-09-08 | 26.27 | 26.59 | 26.11 | 26.29 | -0.68% | 104.99 | 2.97% |
| 2025-09-05 | 26.19 | 26.56 | 25.77 | 26.47 | +1.49% | 131.76 | 3.74% |
| 2025-09-04 | 26.42 | 26.84 | 25.77 | 26.08 | -1.58% | 195.71 | 5.54% |
| 2025-09-03 | 27.94 | 28.24 | 26.20 | 26.50 | -4.38% | 217.37 | 5.98% |
| 2025-09-02 | 28.42 | 28.45 | 27.48 | 27.71 | -2.93% | 217.41 | 5.79% |
| 2025-09-01 | 28.65 | 28.91 | 28.10 | 28.55 | -0.76% | 185.84 | 4.86% |
| 2025-08-29 | 27.96 | 29.21 | 27.59 | 28.77 | +3.40% | 324.03 | 8.47% |
| 2025-08-28 | 27.02 | 27.82 | 26.72 | 27.82 | +2.76% | 203.00 | 5.55% |
| 2025-08-27 | 27.80 | 28.31 | 27.06 | 27.07 | -2.58% | 220.78 | 5.91% |
| 2025-08-26 | 27.83 | 28.27 | 27.69 | 27.79 | -1.06% | 149.28 | 3.97% |
| 2025-08-25 | 28.14 | 28.78 | 27.63 | 28.09 | +1.36% | 287.08 | 7.62% |
| 2025-08-22 | 26.57 | 27.86 | 26.57 | 27.71 | +3.92% | 249.70 | 6.78% |
| 2025-08-21 | 27.22 | 27.31 | 26.49 | 26.67 | -1.03% | 136.88 | 3.79% |
| 2025-08-20 | 26.51 | 26.95 | 26.19 | 26.95 | +0.67% | 178.18 | 4.97% |