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 |
|---|
| 2026-03-26 | 9.18 | 9.02 | -0.18 | -1.96% | 9.00 | 9.20 | 360775 | 32764.64 | 0.48% |
| 2026-03-25 | 9.14 | 9.20 | 0.07 | 0.77% | 9.12 | 9.26 | 448787 | 41258.18 | 0.60% |
| 2026-03-24 | 9.15 | 9.13 | 0.10 | 1.11% | 9.02 | 9.17 | 366996 | 33428.33 | 0.49% |
| 2026-03-23 | 9.26 | 9.03 | -0.42 | -4.44% | 8.99 | 9.33 | 698834 | 63889.50 | 0.94% |
| 2026-03-20 | 9.63 | 9.45 | -0.15 | -1.56% | 9.43 | 9.65 | 446538 | 42542.98 | 0.60% |
| 2026-03-19 | 9.66 | 9.60 | -0.12 | -1.23% | 9.58 | 9.68 | 418522 | 40298.07 | 0.56% |
| 2026-03-18 | 9.78 | 9.72 | -0.10 | -1.02% | 9.64 | 9.81 | 617652 | 59981.81 | 0.83% |
| 2026-03-17 | 9.72 | 9.82 | 0.11 | 1.13% | 9.72 | 9.95 | 720442 | 70988.77 | 0.96% |
| 2026-03-16 | 9.77 | 9.71 | -0.05 | -0.51% | 9.68 | 9.78 | 440694 | 42810.85 | 0.59% |
| 2026-03-13 | 9.79 | 9.76 | -0.04 | -0.41% | 9.75 | 9.87 | 393891 | 38602.17 | 0.53% |
| 2026-03-12 | 9.77 | 9.80 | 0.00 | 0.00% | 9.76 | 9.83 | 325180 | 31855.14 | 0.44% |
| 2026-03-11 | 9.80 | 9.80 | -0.02 | -0.20% | 9.75 | 9.82 | 412660 | 40372.57 | 0.55% |
| 2026-03-10 | 9.78 | 9.82 | 0.09 | 0.92% | 9.76 | 9.84 | 356154 | 34893.99 | 0.48% |
| 2026-03-09 | 9.72 | 9.73 | -0.14 | -1.42% | 9.67 | 9.84 | 462623 | 45035.97 | 0.62% |
| 2026-03-06 | 9.76 | 9.87 | 0.10 | 1.02% | 9.74 | 9.91 | 326615 | 32140.41 | 0.44% |
| 2026-03-05 | 9.80 | 9.77 | 0.05 | 0.51% | 9.76 | 9.84 | 306965 | 30072.50 | 0.41% |
| 2026-03-04 | 9.78 | 9.72 | -0.15 | -1.52% | 9.66 | 9.84 | 567351 | 55328.17 | 0.76% |
| 2026-03-03 | 9.95 | 9.87 | -0.05 | -0.50% | 9.85 | 10.05 | 668622 | 66469.12 | 0.90% |
| 2026-03-02 | 10.01 | 9.92 | -0.19 | -1.88% | 9.87 | 10.04 | 750045 | 74634.71 | 1.00% |
| 2026-02-27 | 10.10 | 10.11 | -0.01 | -0.10% | 10.09 | 10.18 | 527706 | 53428.88 | 0.71% |
| 2026-02-26 | 10.19 | 10.12 | -0.06 | -0.59% | 10.10 | 10.21 | 594666 | 60260.40 | 0.80% |
| 2026-02-25 | 10.21 | 10.18 | -0.02 | -0.20% | 10.15 | 10.37 | 1129858 | 115629.17 | 1.51% |
| 2026-02-24 | 10.26 | 10.20 | 0.02 | 0.20% | 10.18 | 10.28 | 292126 | 29844.77 | 0.39% |
| 2026-02-13 | 10.27 | 10.18 | -0.08 | -0.78% | 10.16 | 10.33 | 445968 | 45671.43 | 0.60% |
| 2026-02-12 | 10.35 | 10.26 | -0.10 | -0.97% | 10.25 | 10.36 | 415194 | 42694.47 | 0.56% |
| 2026-02-11 | 10.37 | 10.36 | -0.02 | -0.19% | 10.32 | 10.39 | 307192 | 31810.20 | 0.41% |
| 2026-02-10 | 10.41 | 10.38 | -0.03 | -0.29% | 10.37 | 10.42 | 305222 | 31710.63 | 0.41% |
| 2026-02-09 | 10.41 | 10.41 | 0.06 | 0.58% | 10.34 | 10.44 | 497525 | 51679.00 | 0.67% |
| 2026-02-06 | 10.26 | 10.35 | 0.01 | 0.10% | 10.25 | 10.47 | 666874 | 69165.89 | 0.89% |
| 2026-02-05 | 10.27 | 10.34 | 0.06 | 0.58% | 10.21 | 10.42 | 640470 | 66094.39 | 0.86% |
| 2026-02-04 | 10.14 | 10.28 | 0.13 | 1.28% | 10.09 | 10.32 | 716502 | 73237.13 | 0.96% |
| 2026-02-03 | 10.17 | 10.15 | 0.02 | 0.20% | 10.06 | 10.20 | 829047 | 83916.20 | 1.11% |
| 2026-02-02 | 10.22 | 10.13 | -0.10 | -0.98% | 10.11 | 10.34 | 898014 | 91843.73 | 1.20% |
| 2026-01-30 | 10.39 | 10.23 | -0.20 | -1.92% | 10.22 | 10.42 | 764008 | 78627.76 | 1.02% |
| 2026-01-29 | 10.30 | 10.43 | 0.12 | 1.16% | 10.17 | 10.44 | 1469586 | 150939.95 | 1.97% |
| 2026-01-28 | 10.39 | 10.31 | -0.08 | -0.77% | 10.28 | 10.58 | 1185858 | 123398.58 | 1.59% |
| 2026-01-27 | 10.45 | 10.39 | -0.08 | -0.76% | 10.31 | 10.46 | 745005 | 77407.99 | 1.00% |
| 2026-01-26 | 10.44 | 10.47 | 0.02 | 0.19% | 10.41 | 10.64 | 1125929 | 118516.71 | 1.51% |
| 2026-01-23 | 10.50 | 10.45 | -0.01 | -0.10% | 10.40 | 10.55 | 723634 | 75707.42 | 0.97% |
| 2026-01-22 | 10.44 | 10.46 | 0.04 | 0.38% | 10.43 | 10.58 | 529591 | 55576.88 | 0.71% |
| 2026-01-21 | 10.54 | 10.42 | -0.14 | -1.33% | 10.39 | 10.56 | 786344 | 82295.27 | 1.05% |
| 2026-01-20 | 10.51 | 10.56 | 0.05 | 0.48% | 10.47 | 10.60 | 534587 | 56349.49 | 0.72% |
| 2026-01-19 | 10.51 | 10.51 | -0.01 | -0.10% | 10.45 | 10.56 | 590055 | 61996.95 | 0.79% |
| 2026-01-16 | 10.72 | 10.52 | -0.14 | -1.31% | 10.51 | 10.77 | 854737 | 90519.79 | 1.14% |
| 2026-01-15 | 10.88 | 10.66 | -0.28 | -2.56% | 10.63 | 10.94 | 998964 | 107327.48 | 1.34% |
| 2026-01-14 | 10.99 | 10.94 | -0.07 | -0.64% | 10.85 | 11.21 | 1259400 | 139095.95 | 1.69% |
| 2026-01-13 | 11.02 | 11.01 | 0.02 | 0.18% | 10.97 | 11.23 | 1186162 | 131639.09 | 1.59% |
| 2026-01-12 | 10.91 | 10.99 | 0.08 | 0.73% | 10.82 | 11.02 | 977435 | 106732.09 | 1.31% |
| 2026-01-09 | 10.90 | 10.91 | -0.03 | -0.27% | 10.80 | 11.00 | 1069719 | 116416.14 | 1.43% |
| 2026-01-08 | 11.24 | 10.94 | -0.35 | -3.10% | 10.91 | 11.24 | 1377942 | 151360.67 | 1.84% |
| 2026-01-07 | 11.42 | 11.29 | -0.14 | -1.22% | 11.20 | 11.42 | 854064 | 96551.37 | 1.14% |
| 2026-01-06 | 11.10 | 11.43 | 0.30 | 2.70% | 11.10 | 11.45 | 1481006 | 167974.91 | 1.98% |
| 2026-01-05 | 10.89 | 11.13 | 0.23 | 2.11% | 10.87 | 11.18 | 970567 | 107511.26 | 1.30% |
| 2025-12-31 | 10.86 | 10.90 | 0.04 | 0.37% | 10.85 | 11.05 | 589540 | 64560.47 | 0.79% |
| 2025-12-30 | 10.88 | 10.86 | -0.08 | -0.73% | 10.81 | 10.96 | 496175 | 53919.18 | 0.66% |
| 2025-12-29 | 10.99 | 10.94 | -0.02 | -0.18% | 10.89 | 11.11 | 579324 | 63587.06 | 0.78% |
| 2025-12-26 | 10.83 | 10.96 | 0.13 | 1.20% | 10.83 | 11.14 | 1037037 | 114181.75 | 1.39% |
| 2025-12-25 | 10.74 | 10.83 | 0.08 | 0.74% | 10.70 | 10.87 | 509883 | 55183.39 | 0.68% |
| 2025-12-24 | 10.67 | 10.75 | 0.02 | 0.19% | 10.67 | 10.79 | 487321 | 52248.18 | 0.65% |
| 2025-12-23 | 10.71 | 10.73 | 0.03 | 0.28% | 10.67 | 10.86 | 508774 | 54751.43 | 0.68% |
| 2025-12-22 | 10.76 | 10.70 | -0.09 | -0.83% | 10.69 | 10.83 | 482283 | 51794.87 | 0.65% |
| 2025-12-19 | 10.77 | 10.79 | -0.01 | -0.09% | 10.74 | 10.90 | 471171 | 50971.62 | 0.63% |
| 2025-12-18 | 10.94 | 10.80 | -0.24 | -2.17% | 10.77 | 10.99 | 716278 | 77586.13 | 0.96% |
| 2025-12-17 | 10.74 | 11.04 | 0.32 | 2.99% | 10.71 | 11.14 | 1048100 | 114666.79 | 1.40% |
| 2025-12-16 | 10.80 | 10.72 | -0.09 | -0.83% | 10.70 | 10.88 | 447561 | 48247.80 | 0.60% |
| 2025-12-15 | 10.55 | 10.81 | 0.22 | 2.08% | 10.51 | 10.94 | 973357 | 105234.27 | 1.30% |
| 2025-12-12 | 10.60 | 10.59 | -0.01 | -0.09% | 10.51 | 10.67 | 606620 | 64129.16 | 0.81% |
| 2025-12-11 | 10.80 | 10.60 | -0.23 | -2.12% | 10.56 | 10.83 | 457012 | 48775.03 | 0.61% |
| 2025-12-10 | 10.70 | 10.83 | 0.08 | 0.74% | 10.61 | 10.87 | 633324 | 67968.98 | 0.85% |
| 2025-12-09 | 10.78 | 10.75 | -0.06 | -0.56% | 10.67 | 10.79 | 614739 | 65972.25 | 0.82% |
| 2025-12-08 | 10.72 | 10.81 | 0.28 | 2.66% | 10.62 | 11.04 | 1618038 | 176047.75 | 2.17% |
| 2025-12-05 | 10.26 | 10.53 | 0.29 | 2.83% | 10.22 | 10.59 | 969457 | 101115.20 | 1.30% |
| 2025-12-04 | 10.21 | 10.24 | 0.04 | 0.39% | 10.14 | 10.29 | 357096 | 36513.13 | 0.48% |
| 2025-12-03 | 10.28 | 10.20 | -0.08 | -0.78% | 10.18 | 10.34 | 354747 | 36347.43 | 0.47% |
| 2025-12-02 | 10.45 | 10.28 | -0.17 | -1.63% | 10.26 | 10.46 | 386286 | 39895.31 | 0.52% |
| 2025-12-01 | 10.38 | 10.45 | 0.04 | 0.38% | 10.36 | 10.49 | 410422 | 42848.02 | 0.55% |
| 2025-11-28 | 10.29 | 10.41 | 0.10 | 0.97% | 10.24 | 10.42 | 419402 | 43338.70 | 0.56% |
| 2025-11-27 | 10.34 | 10.31 | -0.03 | -0.29% | 10.30 | 10.42 | 354324 | 36703.80 | 0.47% |
| 2025-11-26 | 10.40 | 10.34 | -0.06 | -0.58% | 10.33 | 10.42 | 354057 | 36740.02 | 0.47% |
| 2025-11-25 | 10.46 | 10.40 | -0.04 | -0.38% | 10.38 | 10.49 | 518756 | 54095.85 | 0.69% |
上证大盘股票行情在线 K线走势图
东方证券(600958)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
