东方财富(300059)股票行情
东方财富(300059)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 22.61 | 23.09 | 0.48 | 2.12% | 22.46 | 23.42 | 3418178 | 784725.12 | 2.56% | 340.00 |
| 2025-12-16 | 22.75 | 22.61 | -0.24 | -1.05% | 22.57 | 22.93 | 1875024 | 425492.59 | 1.40% | 76.00 |
| 2025-12-15 | 22.81 | 22.85 | -0.17 | -0.74% | 22.71 | 23.24 | 1866631 | 428456.84 | 1.40% | 376.00 |
| 2025-12-12 | 22.89 | 23.02 | 0.18 | 0.79% | 22.86 | 23.30 | 2261272 | 521122.47 | 1.69% | 329.00 |
| 2025-12-11 | 23.35 | 22.84 | -0.45 | -1.93% | 22.84 | 23.36 | 1938096 | 447135.75 | 1.45% | 267.00 |
| 2025-12-10 | 23.21 | 23.29 | 0.01 | 0.04% | 22.96 | 23.45 | 2249149 | 521746.59 | 1.68% | 252.00 |
| 2025-12-09 | 23.40 | 23.28 | -0.36 | -1.52% | 23.16 | 23.63 | 2697168 | 629363.25 | 2.02% | 274.00 |
| 2025-12-08 | 23.80 | 23.64 | 0.33 | 1.42% | 23.54 | 24.22 | 5772388 | 1377705.00 | 4.32% | 761.00 |
| 2025-12-05 | 22.35 | 23.31 | 0.92 | 4.11% | 22.31 | 23.72 | 5480686 | 1268547.25 | 4.10% | 698.00 |
| 2025-12-04 | 22.25 | 22.39 | 0.16 | 0.72% | 22.17 | 22.59 | 1800087 | 402811.03 | 1.35% | 680.00 |
| 2025-12-03 | 22.67 | 22.23 | -0.38 | -1.68% | 22.18 | 22.80 | 2243828 | 502383.97 | 1.68% | 404.00 |
| 2025-12-02 | 23.03 | 22.61 | -0.48 | -2.08% | 22.59 | 23.05 | 2342667 | 532560.06 | 1.75% | 475.00 |
| 2025-12-01 | 23.22 | 23.09 | -0.31 | -1.32% | 22.85 | 23.34 | 3075251 | 710174.06 | 2.30% | 304.00 |
| 2025-11-28 | 23.29 | 23.40 | 0.10 | 0.43% | 23.06 | 23.41 | 1790870 | 417096.12 | 1.34% | 221.00 |
| 2025-11-27 | 23.33 | 23.30 | -0.04 | -0.17% | 23.26 | 23.63 | 1937378 | 454091.41 | 1.45% | 396.00 |
| 2025-11-26 | 23.42 | 23.34 | -0.08 | -0.34% | 23.31 | 23.53 | 1688908 | 395433.09 | 1.26% | 116.00 |
| 2025-11-25 | 23.49 | 23.42 | -0.01 | -0.04% | 23.38 | 23.63 | 1944435 | 457056.47 | 1.45% | 330.00 |
| 2025-11-24 | 23.40 | 23.43 | 0.13 | 0.56% | 23.26 | 23.62 | 1733268 | 406552.84 | 1.30% | 112.00 |
| 2025-11-21 | 23.88 | 23.30 | -0.77 | -3.20% | 23.26 | 24.08 | 3036576 | 715725.31 | 2.27% | 583.00 |
| 2025-11-20 | 24.71 | 24.07 | -0.26 | -1.07% | 24.06 | 24.80 | 2188140 | 535131.69 | 1.64% | 676.00 |
| 2025-11-19 | 24.48 | 24.33 | -0.16 | -0.65% | 24.16 | 24.61 | 1750690 | 426445.66 | 1.31% | 233.00 |
| 2025-11-18 | 24.50 | 24.49 | -0.02 | -0.08% | 24.46 | 24.69 | 1507222 | 370086.62 | 1.13% | 192.00 |
| 2025-11-17 | 24.51 | 24.51 | -0.03 | -0.12% | 24.44 | 24.66 | 1486184 | 364285.88 | 1.11% | 498.00 |
| 2025-11-14 | 24.90 | 24.54 | -0.59 | -2.35% | 24.52 | 24.98 | 2028105 | 502309.69 | 1.52% | 962.00 |
| 2025-11-13 | 24.59 | 25.13 | 0.44 | 1.78% | 24.59 | 25.14 | 2295320 | 571218.25 | 1.72% | 843.00 |
| 2025-11-12 | 24.93 | 24.69 | -0.24 | -0.96% | 24.50 | 25.02 | 2094237 | 518777.44 | 1.57% | 220.00 |
| 2025-11-11 | 25.39 | 24.93 | -0.47 | -1.85% | 24.92 | 25.44 | 2499582 | 627150.25 | 1.87% | 223.00 |
| 2025-11-10 | 25.12 | 25.40 | 0.26 | 1.03% | 25.11 | 25.52 | 2137426 | 540810.31 | 1.60% | 741.20 |
| 2025-11-07 | 25.28 | 25.14 | -0.37 | -1.45% | 25.10 | 25.32 | 2024228 | 509839.97 | 1.51% | 134.00 |
| 2025-11-06 | 25.27 | 25.51 | 0.25 | 0.99% | 25.27 | 25.68 | 2398456 | 611441.88 | 1.79% | 390.00 |
| 2025-11-05 | 25.09 | 25.26 | 0.00 | 0.00% | 25.01 | 25.37 | 1665933 | 420746.25 | 1.25% | 125.00 |
| 2025-11-04 | 25.41 | 25.26 | -0.30 | -1.17% | 25.20 | 25.48 | 1895090 | 479777.84 | 1.42% | 342.00 |
| 2025-11-03 | 25.49 | 25.56 | 0.06 | 0.24% | 25.15 | 25.59 | 2201174 | 558157.19 | 1.65% | 36.00 |
| 2025-10-31 | 25.78 | 25.50 | -0.13 | -0.51% | 25.50 | 25.87 | 2499029 | 641342.75 | 1.87% | 741.00 |
| 2025-10-30 | 26.29 | 25.63 | -0.86 | -3.25% | 25.61 | 26.33 | 4676083 | 1213410.75 | 3.50% | 289.00 |
| 2025-10-29 | 25.91 | 26.49 | 0.49 | 1.88% | 25.88 | 26.79 | 5442583 | 1438587.12 | 4.07% | 322.00 |
| 2025-10-28 | 25.85 | 26.00 | -0.04 | -0.15% | 25.81 | 26.40 | 3503684 | 913463.69 | 2.62% | 565.00 |
| 2025-10-27 | 26.35 | 26.04 | 0.14 | 0.54% | 25.93 | 26.45 | 4751974 | 1241628.38 | 3.55% | 1043.60 |
| 2025-10-24 | 25.54 | 25.90 | 0.43 | 1.69% | 25.43 | 25.90 | 3578518 | 918160.88 | 2.68% | 639.00 |
| 2025-10-23 | 25.16 | 25.47 | 0.35 | 1.39% | 24.92 | 25.48 | 2503845 | 631285.94 | 1.87% | 690.00 |
| 2025-10-22 | 25.21 | 25.12 | -0.24 | -0.95% | 24.99 | 25.25 | 1776224 | 446029.16 | 1.33% | 206.00 |
| 2025-10-21 | 25.12 | 25.36 | 0.34 | 1.36% | 25.04 | 25.55 | 2974160 | 753125.56 | 2.22% | 651.30 |
| 2025-10-20 | 25.25 | 25.02 | 0.16 | 0.64% | 24.86 | 25.34 | 2282606 | 573111.12 | 1.71% | 245.00 |
| 2025-10-17 | 25.40 | 24.86 | -0.56 | -2.20% | 24.81 | 25.62 | 3095666 | 778993.62 | 2.31% | 609.00 |
| 2025-10-16 | 25.42 | 25.42 | -0.12 | -0.47% | 25.31 | 25.63 | 2377814 | 604913.12 | 1.78% | 535.00 |
| 2025-10-15 | 25.35 | 25.54 | 0.38 | 1.51% | 25.14 | 25.62 | 3021398 | 766478.88 | 2.26% | 576.00 |
| 2025-10-14 | 25.70 | 25.16 | -0.46 | -1.80% | 25.12 | 26.15 | 4157998 | 1064593.25 | 3.11% | 362.00 |
| 2025-10-13 | 25.17 | 25.62 | -0.47 | -1.80% | 25.12 | 25.80 | 4119214 | 1051313.50 | 3.08% | 546.00 |
| 2025-10-10 | 26.63 | 26.09 | -0.67 | -2.50% | 26.01 | 27.00 | 6029856 | 1598548.75 | 4.51% | 396.00 |
| 2025-10-09 | 26.52 | 26.76 | -0.36 | -1.33% | 26.19 | 27.08 | 6099472 | 1621042.38 | 4.56% | 490.00 |
| 2025-09-30 | 27.31 | 27.12 | -0.46 | -1.67% | 27.01 | 27.56 | 5721847 | 1556298.50 | 4.28% | 1950.00 |
| 2025-09-29 | 26.04 | 27.58 | 1.52 | 5.83% | 25.99 | 28.45 | 11086842 | 3027624.25 | 8.29% | 1332.00 |
| 2025-09-26 | 26.37 | 26.06 | -0.41 | -1.55% | 26.05 | 26.53 | 3034212 | 797443.44 | 2.27% | 892.00 |
| 2025-09-25 | 26.40 | 26.47 | 0.02 | 0.08% | 26.35 | 26.79 | 3587728 | 954489.62 | 2.68% | 890.58 |
| 2025-09-24 | 26.00 | 26.45 | 0.33 | 1.26% | 25.89 | 26.73 | 4443358 | 1168007.62 | 3.32% | 1077.00 |
| 2025-09-23 | 26.57 | 26.12 | -0.77 | -2.86% | 25.70 | 26.59 | 5378856 | 1404506.50 | 4.02% | 286.00 |
| 2025-09-22 | 26.55 | 26.89 | 0.34 | 1.28% | 26.55 | 26.97 | 3243423 | 868382.12 | 2.42% | 648.00 |
| 2025-09-19 | 26.77 | 26.55 | -0.32 | -1.19% | 26.55 | 27.03 | 4290828 | 1146998.75 | 3.21% | 1195.57 |
| 2025-09-18 | 27.90 | 26.87 | -1.34 | -4.75% | 26.60 | 27.90 | 9178318 | 2505388.50 | 6.86% | 950.00 |
| 2025-09-17 | 27.61 | 28.21 | 0.50 | 1.80% | 27.50 | 28.50 | 6805608 | 1907136.25 | 5.09% | 950.00 |
| 2025-09-16 | 27.26 | 27.71 | 0.50 | 1.84% | 26.96 | 27.95 | 5601416 | 1537760.12 | 4.19% | 1612.00 |
| 2025-09-15 | 26.95 | 27.21 | 0.26 | 0.96% | 26.86 | 27.56 | 4538578 | 1239376.25 | 3.39% | 386.54 |
| 2025-09-12 | 27.17 | 26.95 | -0.32 | -1.17% | 26.91 | 27.64 | 4848188 | 1319515.50 | 3.62% | 1325.00 |
| 2025-09-11 | 26.05 | 27.27 | 1.08 | 4.12% | 25.93 | 27.58 | 7044542 | 1891231.12 | 5.27% | 710.00 |
| 2025-09-10 | 26.24 | 26.19 | 0.00 | 0.00% | 26.12 | 26.57 | 3130554 | 823777.12 | 2.34% | 522.00 |
| 2025-09-09 | 26.42 | 26.19 | -0.23 | -0.87% | 26.12 | 26.66 | 3917382 | 1032622.31 | 2.93% | 341.00 |
| 2025-09-08 | 26.40 | 26.42 | -0.18 | -0.68% | 26.24 | 26.72 | 3972249 | 1049920.38 | 2.97% | 363.00 |
| 2025-09-05 | 26.32 | 26.60 | 0.39 | 1.49% | 25.90 | 26.69 | 5005652 | 1317582.62 | 3.74% | 635.00 |
| 2025-09-04 | 26.55 | 26.21 | -0.42 | -1.58% | 25.90 | 26.97 | 7404168 | 1957050.62 | 5.54% | 270.00 |
| 2025-09-03 | 28.08 | 26.63 | -1.22 | -4.38% | 26.33 | 28.38 | 8001156 | 2173737.75 | 5.98% | 936.00 |
| 2025-09-02 | 28.56 | 27.85 | -0.84 | -2.93% | 27.62 | 28.59 | 7750720 | 2174120.50 | 5.79% | 847.92 |
| 2025-09-01 | 28.79 | 28.69 | -0.22 | -0.76% | 28.24 | 29.05 | 6503522 | 1858353.38 | 4.86% | 970.00 |
| 2025-08-29 | 28.10 | 28.91 | 0.95 | 3.40% | 27.73 | 29.36 | 11324704 | 3240254.75 | 8.47% | 1294.00 |
| 2025-08-28 | 27.15 | 27.96 | 0.75 | 2.76% | 26.85 | 27.96 | 7424374 | 2029981.12 | 5.55% | 1818.00 |
| 2025-08-27 | 27.94 | 27.21 | -0.72 | -2.58% | 27.19 | 28.45 | 7910275 | 2207764.50 | 5.91% | 906.00 |
| 2025-08-26 | 27.97 | 27.93 | -0.30 | -1.06% | 27.83 | 28.41 | 5315570 | 1492797.50 | 3.97% | 1023.00 |
| 2025-08-25 | 28.28 | 28.23 | 0.38 | 1.36% | 27.77 | 28.92 | 10192545 | 2870802.75 | 7.62% | 854.00 |
| 2025-08-22 | 26.70 | 27.85 | 1.05 | 3.92% | 26.70 | 28.00 | 9070639 | 2496964.50 | 6.78% | 2425.46 |
| 2025-08-21 | 27.36 | 26.80 | -0.28 | -1.03% | 26.62 | 27.45 | 5071350 | 1368826.00 | 3.79% | 622.37 |
| 2025-08-20 | 26.64 | 27.08 | 0.18 | 0.67% | 26.32 | 27.08 | 6654322 | 1781759.62 | 4.97% | 894.00 |
深证大盘股票行情在线 K线走势图
东方财富(300059)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
