东方证券(600958)股票行情
东方证券(600958)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 |
|---|
| 2025-08-01 | 11.19 | 11.16 | -0.09 | -0.80% | 11.09 | 11.29 | 739339 | 82695.30 | 0.99% |
| 2025-07-31 | 11.48 | 11.25 | -0.30 | -2.60% | 11.16 | 11.63 | 1170151 | 132880.09 | 1.57% |
| 2025-07-30 | 11.51 | 11.55 | 0.05 | 0.43% | 11.37 | 11.85 | 1239838 | 143646.56 | 1.67% |
| 2025-07-29 | 11.55 | 11.50 | -0.10 | -0.86% | 11.24 | 11.56 | 979860 | 111634.87 | 1.32% |
| 2025-07-28 | 11.60 | 11.60 | -0.03 | -0.26% | 11.40 | 11.75 | 1008197 | 116919.22 | 1.36% |
| 2025-07-25 | 11.50 | 11.63 | 0.13 | 1.13% | 11.33 | 11.75 | 1490150 | 172685.25 | 2.00% |
| 2025-07-24 | 10.83 | 11.50 | 0.57 | 5.22% | 10.81 | 11.67 | 1924511 | 218584.30 | 2.59% |
| 2025-07-23 | 10.98 | 10.93 | -0.06 | -0.55% | 10.89 | 11.17 | 1325286 | 145884.77 | 1.78% |
| 2025-07-22 | 10.83 | 10.99 | 0.13 | 1.20% | 10.75 | 11.00 | 1213248 | 132405.70 | 1.63% |
| 2025-07-21 | 10.34 | 10.86 | 0.52 | 5.03% | 10.32 | 10.95 | 1552449 | 166931.56 | 2.09% |
| 2025-07-18 | 10.27 | 10.34 | 0.08 | 0.78% | 10.21 | 10.45 | 655643 | 67841.44 | 0.88% |
| 2025-07-17 | 10.20 | 10.26 | 0.02 | 0.20% | 10.13 | 10.30 | 579307 | 59148.82 | 0.78% |
| 2025-07-16 | 10.22 | 10.24 | -0.04 | -0.39% | 10.11 | 10.33 | 707143 | 72159.41 | 0.95% |
| 2025-07-15 | 10.30 | 10.28 | 0.08 | 0.78% | 10.24 | 10.61 | 1243254 | 128905.24 | 1.67% |
| 2025-07-14 | 10.45 | 10.20 | -0.21 | -2.02% | 10.18 | 10.47 | 1130143 | 116079.54 | 1.52% |
| 2025-07-11 | 9.95 | 10.41 | 0.58 | 5.90% | 9.88 | 10.62 | 2697170 | 279823.66 | 3.63% |
| 2025-07-10 | 9.74 | 9.83 | 0.09 | 0.92% | 9.72 | 9.88 | 465237 | 45679.40 | 0.63% |
| 2025-07-09 | 9.77 | 9.74 | -0.01 | -0.10% | 9.73 | 9.85 | 433780 | 42509.43 | 0.58% |
| 2025-07-08 | 9.66 | 9.75 | 0.09 | 0.93% | 9.66 | 9.79 | 330246 | 32129.77 | 0.44% |
| 2025-07-07 | 9.67 | 9.66 | -0.01 | -0.10% | 9.63 | 9.70 | 217907 | 21054.91 | 0.29% |
| 2025-07-04 | 9.68 | 9.67 | -0.01 | -0.10% | 9.61 | 9.80 | 377030 | 36592.47 | 0.51% |
| 2025-07-03 | 9.64 | 9.68 | 0.07 | 0.73% | 9.62 | 9.71 | 280757 | 27148.36 | 0.38% |
| 2025-07-02 | 9.65 | 9.61 | -0.03 | -0.31% | 9.58 | 9.66 | 248358 | 23882.62 | 0.33% |
| 2025-07-01 | 9.68 | 9.64 | -0.04 | -0.41% | 9.59 | 9.69 | 291372 | 28061.84 | 0.39% |
| 2025-06-30 | 9.72 | 9.68 | -0.04 | -0.41% | 9.62 | 9.77 | 352487 | 34125.18 | 0.47% |
| 2025-06-27 | 9.80 | 9.72 | -0.05 | -0.51% | 9.70 | 9.97 | 579574 | 56805.94 | 0.78% |
| 2025-06-26 | 9.94 | 9.87 | -0.07 | -0.70% | 9.79 | 9.97 | 571287 | 56485.28 | 0.77% |
| 2025-06-25 | 9.64 | 9.94 | 0.31 | 3.22% | 9.62 | 9.98 | 1023820 | 100594.07 | 1.38% |
| 2025-06-24 | 9.45 | 9.63 | 0.20 | 2.12% | 9.45 | 9.70 | 529516 | 50871.93 | 0.71% |
| 2025-06-23 | 9.26 | 9.43 | 0.14 | 1.51% | 9.23 | 9.48 | 270847 | 25385.69 | 0.36% |
| 2025-06-20 | 9.31 | 9.29 | -0.02 | -0.21% | 9.29 | 9.38 | 150747 | 14055.45 | 0.20% |
| 2025-06-19 | 9.51 | 9.31 | -0.21 | -2.21% | 9.29 | 9.52 | 299576 | 28068.85 | 0.40% |
| 2025-06-18 | 9.61 | 9.52 | -0.14 | -1.45% | 9.47 | 9.64 | 239713 | 22860.10 | 0.32% |
| 2025-06-17 | 9.61 | 9.66 | 0.02 | 0.21% | 9.59 | 9.66 | 235879 | 22709.00 | 0.32% |
| 2025-06-16 | 9.50 | 9.64 | 0.10 | 1.05% | 9.50 | 9.65 | 295417 | 28275.70 | 0.40% |
| 2025-06-13 | 9.57 | 9.54 | -0.02 | -0.21% | 9.47 | 9.64 | 345220 | 32925.13 | 0.46% |
| 2025-06-12 | 9.59 | 9.56 | -0.05 | -0.52% | 9.54 | 9.66 | 399779 | 38329.25 | 0.54% |
| 2025-06-11 | 9.48 | 9.61 | 0.15 | 1.59% | 9.46 | 9.72 | 472407 | 45483.91 | 0.64% |
| 2025-06-10 | 9.58 | 9.46 | -0.10 | -1.05% | 9.40 | 9.58 | 248083 | 23552.33 | 0.33% |
| 2025-06-09 | 9.61 | 9.56 | 0.05 | 0.53% | 9.53 | 9.67 | 266339 | 25543.72 | 0.36% |
| 2025-06-06 | 9.62 | 9.51 | -0.09 | -0.94% | 9.50 | 9.63 | 222752 | 21254.32 | 0.30% |
| 2025-06-05 | 9.58 | 9.60 | 0.02 | 0.21% | 9.55 | 9.64 | 298506 | 28627.27 | 0.40% |
| 2025-06-04 | 9.49 | 9.58 | 0.08 | 0.84% | 9.46 | 9.60 | 334502 | 31947.82 | 0.45% |
| 2025-06-03 | 9.30 | 9.50 | 0.17 | 1.82% | 9.25 | 9.52 | 381896 | 36010.72 | 0.51% |
| 2025-05-30 | 9.31 | 9.33 | 0.01 | 0.11% | 9.27 | 9.35 | 178965 | 16665.76 | 0.24% |
| 2025-05-29 | 9.20 | 9.32 | 0.12 | 1.30% | 9.20 | 9.34 | 231929 | 21558.95 | 0.31% |
| 2025-05-28 | 9.25 | 9.20 | -0.06 | -0.65% | 9.18 | 9.27 | 143519 | 13225.84 | 0.19% |
| 2025-05-27 | 9.24 | 9.26 | 0.01 | 0.11% | 9.21 | 9.28 | 148897 | 13755.23 | 0.20% |
| 2025-05-26 | 9.25 | 9.25 | -0.02 | -0.22% | 9.22 | 9.31 | 179306 | 16592.54 | 0.24% |
| 2025-05-23 | 9.37 | 9.27 | -0.09 | -0.96% | 9.23 | 9.38 | 258314 | 24055.51 | 0.35% |
| 2025-05-22 | 9.39 | 9.36 | -0.03 | -0.32% | 9.30 | 9.40 | 199870 | 18666.24 | 0.27% |
| 2025-05-21 | 9.42 | 9.39 | -0.03 | -0.32% | 9.39 | 9.46 | 185705 | 17492.91 | 0.25% |
| 2025-05-20 | 9.44 | 9.42 | 0.01 | 0.11% | 9.36 | 9.45 | 205971 | 19372.72 | 0.28% |
| 2025-05-19 | 9.38 | 9.41 | 0.01 | 0.11% | 9.33 | 9.44 | 214595 | 20142.44 | 0.29% |
| 2025-05-16 | 9.43 | 9.40 | -0.06 | -0.63% | 9.35 | 9.47 | 333019 | 31286.49 | 0.45% |
| 2025-05-15 | 9.60 | 9.46 | -0.21 | -2.17% | 9.44 | 9.64 | 414366 | 39405.39 | 0.56% |
| 2025-05-14 | 9.43 | 9.67 | 0.25 | 2.65% | 9.35 | 9.86 | 839901 | 80679.12 | 1.13% |
| 2025-05-13 | 9.57 | 9.42 | -0.12 | -1.26% | 9.35 | 9.58 | 494659 | 46635.87 | 0.67% |
| 2025-05-12 | 9.36 | 9.54 | 0.25 | 2.69% | 9.30 | 9.57 | 540226 | 51127.79 | 0.73% |
| 2025-05-09 | 9.38 | 9.29 | -0.09 | -0.96% | 9.25 | 9.40 | 234766 | 21819.53 | 0.32% |
| 2025-05-08 | 9.31 | 9.38 | 0.04 | 0.43% | 9.29 | 9.44 | 290009 | 27220.69 | 0.39% |
| 2025-05-07 | 9.58 | 9.34 | 0.05 | 0.54% | 9.30 | 9.62 | 473276 | 44531.52 | 0.64% |
| 2025-05-06 | 9.20 | 9.29 | 0.13 | 1.42% | 9.17 | 9.30 | 321533 | 29762.93 | 0.43% |
| 2025-04-30 | 9.13 | 9.16 | 0.06 | 0.66% | 9.12 | 9.21 | 226836 | 20804.95 | 0.31% |
| 2025-04-29 | 9.13 | 9.10 | -0.04 | -0.44% | 9.08 | 9.17 | 185971 | 16950.13 | 0.25% |
| 2025-04-28 | 9.17 | 9.14 | -0.03 | -0.33% | 9.05 | 9.17 | 235341 | 21480.85 | 0.32% |
| 2025-04-25 | 9.15 | 9.17 | 0.03 | 0.33% | 9.12 | 9.20 | 202977 | 18617.94 | 0.27% |
| 2025-04-24 | 9.15 | 9.14 | 0.00 | 0.00% | 9.07 | 9.18 | 199193 | 18192.97 | 0.27% |
| 2025-04-23 | 9.15 | 9.14 | 0.02 | 0.22% | 9.09 | 9.17 | 219472 | 20049.69 | 0.30% |
| 2025-04-22 | 9.16 | 9.12 | -0.05 | -0.55% | 9.11 | 9.18 | 232207 | 21223.41 | 0.31% |
| 2025-04-21 | 9.12 | 9.17 | 0.02 | 0.22% | 9.10 | 9.19 | 191886 | 17582.03 | 0.26% |
| 2025-04-18 | 9.09 | 9.15 | 0.03 | 0.33% | 9.06 | 9.17 | 227464 | 20754.77 | 0.31% |
| 2025-04-17 | 9.11 | 9.12 | -0.04 | -0.44% | 9.06 | 9.14 | 275288 | 25039.05 | 0.37% |
| 2025-04-16 | 9.07 | 9.16 | 0.09 | 0.99% | 8.95 | 9.16 | 354400 | 32079.05 | 0.48% |
| 2025-04-15 | 9.06 | 9.07 | 0.03 | 0.33% | 8.98 | 9.08 | 264486 | 23897.46 | 0.36% |
| 2025-04-14 | 9.10 | 9.04 | 0.01 | 0.11% | 9.02 | 9.11 | 289376 | 26210.85 | 0.39% |
| 2025-04-11 | 9.01 | 9.03 | -0.02 | -0.22% | 8.97 | 9.10 | 329674 | 29761.47 | 0.44% |
| 2025-04-10 | 9.10 | 9.05 | 0.17 | 1.91% | 8.92 | 9.11 | 502888 | 45464.37 | 0.68% |
| 2025-04-09 | 8.65 | 8.88 | 0.18 | 2.07% | 8.52 | 8.96 | 660607 | 57927.46 | 0.89% |
| 2025-04-08 | 8.52 | 8.70 | 0.24 | 2.84% | 8.48 | 8.72 | 769222 | 66354.94 | 1.03% |
上证大盘股票行情在线 K线走势图
