东北证券（000686）历史行情
以下为东北证券近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 7.420 | 7.330 | 7.430 | 7.320 | -0.080 | -1.080% | 9.20万 | 0.00亿 | 0.000% |
| 2026-10-20 | 7.470 | 7.410 | 7.480 | 7.370 | -0.070 | -0.936% | 11.70万 | 0.00亿 | 0.000% |
| 2026-10-19 | 7.420 | 7.480 | 7.530 | 7.400 | 0.030 | 0.403% | 12.54万 | 0.00亿 | 0.000% |
| 2026-10-16 | 7.610 | 7.450 | 7.610 | 7.390 | -0.120 | -1.585% | 17.27万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.560 | 7.570 | 7.650 | 7.510 | -0.050 | -0.656% | 14.13万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.560 | 7.620 | 7.650 | 7.560 | 0.040 | 0.528% | 10.09万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.580 | 7.580 | 7.670 | 7.530 | -0.020 | -0.263% | 9.92万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.560 | 7.600 | 7.630 | 7.550 | 0.030 | 0.396% | 9.92万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.430 | 7.570 | 7.620 | 7.430 | 0.130 | 1.747% | 15.93万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.530 | 7.440 | 7.580 | 7.400 | -0.090 | -1.195% | 11.58万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.530 | 7.530 | 7.550 | 7.510 | 0.020 | 0.266% | 765.01万 | 0.58亿 | 0.327% |
| 2026-10-06 | 7.530 | 7.530 | 7.550 | 7.510 | 0.020 | 0.266% | 765.01万 | 0.58亿 | 0.327% |
| 2026-10-05 | 7.530 | 7.530 | 7.550 | 7.510 | 0.020 | 0.266% | 765.01万 | 0.58亿 | 0.327% |
| 2026-10-02 | 7.530 | 7.530 | 7.550 | 7.510 | 0.020 | 0.266% | 765.01万 | 0.58亿 | 0.327% |
| 2026-10-01 | 7.530 | 7.530 | 7.550 | 7.510 | 0.020 | 0.266% | 765.01万 | 0.58亿 | 0.327% |
| 2026-09-30 | 7.530 | 7.530 | 7.550 | 7.510 | 0.020 | 0.266% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.480 | 7.510 | 7.540 | 7.480 | 0.010 | 0.133% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.620 | 7.500 | 7.650 | 7.480 | -0.140 | -1.832% | 11.99万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.730 | 7.640 | 7.740 | 7.620 | -0.100 | -1.292% | 1,098.04万 | 0.84亿 | 0.469% |
| 2026-09-24 | 7.730 | 7.640 | 7.740 | 7.620 | -0.100 | -1.292% | 10.98万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.790 | 7.740 | 7.830 | 7.740 | -0.060 | -0.769% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.840 | 7.800 | 7.860 | 7.800 | -0.010 | -0.128% | 11.63万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.730 | 7.810 | 7.830 | 7.720 | 0.080 | 1.035% | 13.43万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.690 | 7.730 | 7.760 | 7.680 | 0.070 | 0.914% | 11.93万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.700 | 7.660 | 7.760 | 7.650 | -0.080 | -1.034% | 9.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.670 | 7.740 | 7.770 | 7.610 | 0.070 | 0.913% | 14.47万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.740 | 7.670 | 7.780 | 7.670 | -0.080 | -1.032% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.720 | 7.750 | 7.760 | 7.670 | 0.000 | 0.000% | 13.32万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.990 | 7.750 | 7.990 | 7.720 | -0.280 | -3.487% | 28.39万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.960 | 8.030 | 8.060 | 7.950 | 0.050 | 0.627% | 13.54万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.990 | 7.980 | 8.020 | 7.940 | -0.020 | -0.250% | 11.77万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.980 | 8.000 | 8.050 | 7.950 | 0.020 | 0.251% | 11.15万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.110 | 7.980 | 8.140 | 7.980 | -0.130 | -1.603% | 20.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.130 | 8.110 | 8.210 | 8.080 | 0.000 | 0.000% | 19.80万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.070 | 8.110 | 8.210 | 8.060 | 0.050 | 0.620% | 17.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.170 | 8.060 | 8.250 | 8.030 | -0.150 | -1.827% | 18.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.110 | 8.210 | 8.290 | 8.100 | 0.070 | 0.860% | 26.08万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.120 | 8.140 | 8.160 | 8.030 | 0.000 | 0.000% | 19.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.130 | 8.140 | 8.170 | 8.050 | 0.000 | 0.000% | 19.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.030 | 8.140 | 8.160 | 7.980 | 0.120 | 1.496% | 31.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.850 | 8.020 | 8.080 | 7.840 | 0.170 | 2.166% | 27.22万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.790 | 7.850 | 7.860 | 7.780 | 0.050 | 0.641% | 11.97万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.760 | 7.800 | 7.830 | 7.630 | -0.010 | -0.128% | 24.28万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.860 | 7.810 | 7.880 | 7.750 | -0.050 | -0.636% | 14.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.860 | 7.860 | 7.900 | 7.800 | 0.030 | 0.383% | 12.55万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.960 | 7.830 | 8.000 | 7.810 | -0.140 | -1.757% | 18.62万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.070 | 7.970 | 8.080 | 7.910 | -0.120 | -1.483% | 16.65万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.000 | 8.090 | 8.090 | 7.950 | 0.090 | 1.125% | 14.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.100 | 8.000 | 8.140 | 8.000 | -0.130 | -1.599% | 19.42万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.080 | 8.130 | 8.200 | 8.030 | 0.070 | 0.868% | 25.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.030 | 8.060 | 8.100 | 8.010 | 0.040 | 0.499% | 10.50万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.080 | 8.020 | 8.110 | 8.020 | -0.060 | -0.743% | 11.22万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.070 | 8.080 | 8.140 | 8.040 | 0.020 | 0.248% | 16.34万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.070 | 8.060 | 8.080 | 7.970 | -0.020 | -0.248% | 18.04万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.160 | 8.080 | 8.180 | 8.040 | -0.090 | -1.102% | 15.71万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.180 | 8.170 | 8.230 | 8.150 | 0.000 | 0.000% | 16.54万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.200 | 8.170 | 8.230 | 8.140 | -0.010 | -0.122% | 13.74万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.080 | 8.180 | 8.180 | 8.040 | 0.070 | 0.863% | 16.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.120 | 8.110 | 8.150 | 8.070 | 0.010 | 0.123% | 22.85万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.000 | 8.100 | 8.120 | 7.960 | 0.060 | 0.746% | 22.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.900 | 8.040 | 8.080 | 7.880 | 0.160 | 2.030% | 22.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.950 | 7.880 | 7.980 | 7.850 | -0.130 | -1.623% | 17.56万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.920 | 8.010 | 8.020 | 7.860 | 0.100 | 1.264% | 14.67万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.030 | 7.910 | 8.070 | 7.910 | -0.170 | -2.104% | 17.95万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.890 | 8.080 | 8.100 | 7.880 | 0.150 | 1.892% | 25.09万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.040 | 7.930 | 8.060 | 7.870 | -0.150 | -1.856% | 30.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.060 | 8.080 | 8.180 | 8.020 | 0.000 | 0.000% | 29.33万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.950 | 8.080 | 8.120 | 7.950 | 0.140 | 1.763% | 29.25万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.000 | 7.940 | 8.140 | 7.930 | -0.090 | -1.121% | 27.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.050 | 8.030 | 8.130 | 7.970 | -0.090 | -1.108% | 21.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.000 | 8.120 | 8.150 | 7.970 | 0.130 | 1.627% | 26.74万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.970 | 7.990 | 8.050 | 7.840 | -0.090 | -1.114% | 28.67万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.100 | 8.080 | 8.200 | 8.030 | -0.070 | -0.859% | 24.63万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.470 | 8.150 | 8.470 | 8.140 | -0.370 | -4.343% | 44.63万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.390 | 8.520 | 8.530 | 8.360 | 0.090 | 1.068% | 27.62万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.470 | 8.430 | 8.600 | 8.410 | -0.050 | -0.590% | 21.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.690 | 8.480 | 8.740 | 8.420 | -0.270 | -3.086% | 29.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.700 | 8.750 | 8.760 | 8.570 | 0.140 | 1.626% | 37.98万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.610 | 8.610 | 8.680 | 8.480 | 0.090 | 1.056% | 32.98万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.690 | 8.520 | 8.830 | 8.500 | -0.230 | -2.629% | 41.14万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.360 | 8.750 | 8.840 | 8.290 | 0.350 | 4.167% | 60.77万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.430 | 8.400 | 8.560 | 8.300 | -0.060 | -0.709% | 35.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.470 | 8.460 | 8.520 | 8.310 | 0.050 | 0.595% | 41.42万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.710 | 8.410 | 8.820 | 8.400 | -0.320 | -3.666% | 52.67万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.540 | 8.730 | 8.840 | 8.430 | 0.170 | 1.986% | 66.75万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.520 | 8.560 | 8.760 | 8.470 | -0.010 | -0.117% | 58.81万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.300 | 8.570 | 8.960 | 8.300 | 0.210 | 2.512% | 92.45万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.830 | 8.360 | 8.390 | 7.770 | 0.550 | 7.042% | 56.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.040 | 7.810 | 8.060 | 7.770 | -0.260 | -3.222% | 26.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.100 | 8.070 | 8.170 | 8.020 | -0.050 | -0.616% | 21.53万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.990 | 8.120 | 8.120 | 7.960 | 0.040 | 0.495% | 29.37万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.850 | 8.080 | 8.250 | 7.800 | 0.250 | 3.193% | 51.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.450 | 7.830 | 7.840 | 7.410 | 0.430 | 5.811% | 42.87万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.530 | 7.400 | 7.620 | 7.340 | -0.160 | -2.116% | 20.87万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.410 | 7.560 | 7.580 | 7.360 | 0.150 | 2.024% | 23.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.460 | 7.410 | 7.480 | 7.380 | -0.040 | -0.537% | 14.53万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.630 | 7.450 | 7.680 | 7.370 | -0.250 | -3.247% | 26.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.740 | 7.700 | 7.780 | 7.690 | -0.040 | -0.517% | 20.58万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.890 | 7.740 | 7.970 | 7.640 | -0.190 | -2.396% | 27.23万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.930 | 7.930 | 8.020 | 7.840 | 0.000 | 0.000% | 25.11万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.930 | 7.930 | 8.000 | 7.900 | -0.040 | -0.502% | 18.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.930 | 7.970 | 7.990 | 7.860 | 0.010 | 0.126% | 20.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.870 | 7.960 | 8.050 | 7.850 | 0.080 | 1.015% | 26.90万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.970 | 7.880 | 8.120 | 7.880 | -0.040 | -0.505% | 27.50万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.980 | 7.920 | 8.150 | 7.900 | -0.080 | -1.000% | 23.92万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.920 | 8.000 | 8.070 | 7.900 | 0.040 | 0.503% | 25.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.850 | 7.960 | 7.990 | 7.820 | 0.120 | 1.531% | 18.59万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.010 | 7.840 | 8.040 | 7.820 | -0.120 | -1.508% | 30.63万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.040 | 7.960 | 8.290 | 7.960 | -0.040 | -0.500% | 39.60万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.040 | 8.000 | 8.090 | 7.960 | -0.120 | -1.478% | 17.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.000 | 8.120 | 8.140 | 7.950 | 0.120 | 1.500% | 17.41万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.030 | 8.000 | 8.140 | 7.910 | -0.070 | -0.867% | 25.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.290 | 8.070 | 8.310 | 7.990 | -0.230 | -2.771% | 38.51万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.560 | 8.300 | 8.570 | 8.290 | -0.260 | -3.037% | 31.51万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.570 | 8.560 | 8.600 | 8.420 | -0.020 | -0.233% | 32.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.580 | 8.580 | 8.690 | 8.520 | -0.020 | -0.233% | 35.84万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.450 | 8.600 | 8.630 | 8.410 | 0.130 | 1.535% | 33.63万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.470 | 8.470 | 8.530 | 8.450 | -0.050 | -0.587% | 17.26万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.650 | 8.520 | 8.660 | 8.460 | -0.120 | -1.389% | 28.28万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.540 | 8.640 | 8.660 | 8.490 | 0.120 | 1.408% | 36.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.440 | 8.520 | 8.650 | 8.430 | 0.050 | 0.590% | 31.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.390 | 8.470 | 8.490 | 8.360 | 0.040 | 0.474% | 26.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.400 | 8.430 | 8.530 | 8.380 | 0.040 | 0.477% | 34.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.460 | 8.390 | 8.620 | 8.390 | 0.230 | 2.819% | 60.92万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.120 | 8.160 | 8.180 | 8.020 | 0.000 | 0.000% | 17.89万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.230 | 8.150 | 8.260 | 8.120 | -0.090 | -1.092% | 14.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.070 | 8.240 | 8.310 | 8.050 | 0.000 | 0.000% | 23.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.150 | 8.100 | 8.170 | 8.080 | -0.060 | -0.735% | 13.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.150 | 8.160 | 8.200 | 8.130 | 0.000 | 0.000% | 11.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.180 | 8.150 | 8.200 | 8.120 | 0.000 | 0.000% | 10.90万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.200 | 8.200 | 8.230 | 8.150 | 0.020 | 0.240% | 15.89万 | 1.33亿 | 0.680% |
| 2026-04-15 | 8.240 | 8.180 | 8.250 | 8.160 | 0.000 | 0.000% | 11.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.230 | 8.220 | 8.260 | 8.140 | 0.040 | 0.489% | 17.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.050 | 8.180 | 8.250 | 8.020 | 0.000 | 0.000% | 20.97万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.020 | 8.120 | 8.290 | 8.000 | 0.000 | 0.000% | 34.82万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.000 | 7.920 | 8.030 | 7.920 | 0.000 | 0.000% | 14.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.950 | 8.090 | 8.090 | 7.950 | 0.000 | 0.000% | 21.27万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.800 | 7.810 | 7.860 | 7.760 | 0.000 | 0.000% | 7.62万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.920 | 7.800 | 7.940 | 7.790 | 0.000 | 0.000% | 10.73万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.980 | 7.900 | 7.980 | 7.860 | 0.000 | 0.000% | 10.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.000 | 7.990 | 8.020 | 7.950 | 0.000 | 0.000% | 11.01万 | 0.00亿 | 0.000% |