东方财富（300059）历史行情

以下为东方财富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
2026-10-08	17.740	17.280	17.850	17.230	-0.510	-2.867%	185.38万	0.00亿	0.000%
2026-10-07	17.850	17.790	17.880	17.710	0.020	0.113%	10,356.44万	18.42亿	0.773%
2026-10-06	17.850	17.790	17.880	17.710	0.020	0.113%	10,356.44万	18.42亿	0.773%
2026-10-05	17.850	17.790	17.880	17.710	0.020	0.113%	10,356.44万	18.42亿	0.773%
2026-10-02	17.850	17.790	17.880	17.710	0.020	0.113%	10,356.44万	18.42亿	0.773%
2026-10-01	17.850	17.790	17.880	17.710	0.020	0.113%	10,356.44万	18.42亿	0.773%
2026-09-30	17.850	17.790	17.880	17.710	0.020	0.113%	103.56万	0.00亿	0.000%
2026-09-29	17.920	17.770	17.980	17.700	-0.100	-0.560%	128.82万	0.00亿	0.000%
2026-09-28	18.200	17.870	18.300	17.840	-0.410	-2.243%	154.65万	0.00亿	0.000%
2026-09-27	18.560	18.280	18.630	18.260	-0.370	-1.984%	11,840.76万	21.77亿	0.884%
2026-09-24	18.560	18.280	18.630	18.260	-0.370	-1.984%	118.41万	0.00亿	0.000%
2026-09-23	18.690	18.650	18.760	18.600	-0.120	-0.639%	105.67万	0.00亿	0.000%
2026-09-22	18.750	18.770	18.940	18.630	0.080	0.428%	184.70万	0.00亿	0.000%
2026-09-21	18.380	18.690	18.750	18.370	0.320	1.742%	184.72万	0.00亿	0.000%
2026-09-18	18.210	18.370	18.420	18.190	0.280	1.548%	151.56万	0.00亿	0.000%
2026-09-17	18.270	18.090	18.380	18.070	-0.300	-1.631%	131.57万	0.00亿	0.000%
2026-09-16	18.170	18.390	18.480	18.060	0.220	1.211%	135.29万	0.00亿	0.000%
2026-09-15	18.190	18.170	18.290	18.170	-0.050	-0.274%	85.19万	0.00亿	0.000%
2026-09-14	18.180	18.220	18.290	18.130	-0.090	-0.492%	94.63万	0.00亿	0.000%
2026-09-11	18.800	18.310	18.800	18.270	-0.660	-3.479%	238.20万	0.00亿	0.000%
2026-09-10	18.890	18.970	19.030	18.800	0.060	0.317%	133.56万	0.00亿	0.000%
2026-09-09	18.840	18.910	18.980	18.760	0.070	0.372%	115.97万	0.00亿	0.000%
2026-09-08	18.980	18.840	19.040	18.820	-0.150	-0.790%	141.27万	0.00亿	0.000%
2026-09-07	19.150	18.990	19.230	18.920	-0.160	-0.836%	158.71万	0.00亿	0.000%
2026-09-04	19.080	19.150	19.450	19.070	0.140	0.736%	251.86万	0.00亿	0.000%
2026-09-03	18.990	19.010	19.290	18.960	0.100	0.529%	173.64万	0.00亿	0.000%
2026-09-02	19.260	18.910	19.370	18.900	-0.490	-2.526%	203.05万	0.00亿	0.000%
2026-09-01	19.350	19.400	19.650	19.290	0.010	0.052%	209.22万	0.00亿	0.000%
2026-08-31	19.360	19.390	19.470	19.060	-0.030	-0.154%	213.20万	0.00亿	0.000%
2026-08-28	19.550	19.420	19.630	19.420	-0.200	-1.019%	180.31万	0.00亿	0.000%
2026-08-27	19.250	19.620	19.650	19.220	0.260	1.343%	324.20万	0.00亿	0.000%
2026-08-26	18.890	19.360	19.610	18.870	0.430	2.272%	330.67万	0.00亿	0.000%
2026-08-25	18.920	18.930	18.970	18.760	0.010	0.053%	130.12万	0.00亿	0.000%
2026-08-24	18.860	18.920	19.170	18.730	0.010	0.053%	185.18万	0.00亿	0.000%
2026-08-21	18.740	18.910	18.990	18.630	0.110	0.585%	158.65万	0.00亿	0.000%
2026-08-20	18.780	18.800	18.920	18.650	0.070	0.374%	145.14万	0.00亿	0.000%
2026-08-19	19.170	18.730	19.340	18.720	-0.500	-2.600%	230.48万	0.00亿	0.000%
2026-08-18	19.480	19.230	19.500	19.180	-0.350	-1.788%	212.96万	0.00亿	0.000%
2026-08-17	19.420	19.580	19.600	19.270	0.110	0.565%	170.86万	0.00亿	0.000%
2026-08-14	19.730	19.470	19.810	19.450	-0.310	-1.567%	246.05万	0.00亿	0.000%
2026-08-13	19.830	19.780	20.200	19.760	-0.050	-0.252%	278.18万	0.00亿	0.000%
2026-08-12	19.800	19.830	19.890	19.720	-0.010	-0.050%	183.65万	0.00亿	0.000%
2026-08-11	19.940	19.840	20.080	19.830	-0.190	-0.949%	179.65万	0.00亿	0.000%
2026-08-10	19.990	20.030	20.150	19.910	0.050	0.250%	194.98万	0.00亿	0.000%
2026-08-07	19.950	19.980	19.990	19.730	-0.030	-0.150%	252.32万	0.00亿	0.000%
2026-08-06	20.200	20.010	20.350	19.900	-0.350	-1.719%	271.23万	0.00亿	0.000%
2026-08-05	20.070	20.360	20.490	19.980	0.310	1.546%	347.07万	0.00亿	0.000%
2026-08-04	20.090	20.050	20.140	19.900	0.040	0.200%	207.75万	0.00亿	0.000%
2026-08-03	20.000	20.010	20.080	19.830	-0.160	-0.793%	200.45万	0.00亿	0.000%
2026-07-31	19.980	20.170	20.520	19.910	0.180	0.900%	342.48万	0.00亿	0.000%
2026-07-30	19.800	19.990	20.290	19.760	0.090	0.452%	300.64万	0.00亿	0.000%
2026-07-29	19.390	19.900	20.100	19.300	0.480	2.472%	308.29万	0.00亿	0.000%
2026-07-28	19.430	19.420	19.620	19.380	-0.230	-1.170%	167.72万	0.00亿	0.000%
2026-07-27	19.320	19.650	19.680	19.260	0.250	1.289%	194.53万	0.00亿	0.000%
2026-07-24	20.080	19.400	20.080	19.400	-0.880	-4.339%	309.04万	0.00亿	0.000%
2026-07-23	20.050	20.280	20.450	19.920	0.200	0.996%	282.62万	0.00亿	0.000%
2026-07-22	20.100	20.080	20.180	19.900	-0.210	-1.035%	257.18万	0.00亿	0.000%
2026-07-21	20.220	20.290	20.460	19.900	0.110	0.545%	426.95万	0.00亿	0.000%
2026-07-20	19.800	20.180	20.430	19.800	0.480	2.437%	383.14万	0.00亿	0.000%
2026-07-17	19.790	19.700	20.440	19.670	-0.120	-0.605%	451.53万	0.00亿	0.000%
2026-07-16	19.950	19.820	20.100	19.710	-0.320	-1.589%	261.35万	0.00亿	0.000%
2026-07-15	19.530	20.140	20.380	19.430	0.540	2.755%	383.96万	0.00亿	0.000%
2026-07-14	19.890	19.600	19.980	19.190	-0.240	-1.210%	327.26万	0.00亿	0.000%
2026-07-13	20.030	19.840	20.320	19.620	-0.350	-1.734%	328.39万	0.00亿	0.000%
2026-07-10	20.400	20.190	20.500	20.100	-0.400	-1.943%	328.29万	0.00亿	0.000%
2026-07-09	20.070	20.590	20.650	20.010	0.460	2.285%	344.21万	0.00亿	0.000%
2026-07-08	20.210	20.130	20.750	20.060	-0.160	-0.789%	288.19万	0.00亿	0.000%
2026-07-07	21.020	20.290	21.050	20.160	-0.890	-4.202%	403.74万	0.00亿	0.000%
2026-07-06	21.390	21.180	21.490	20.900	0.120	0.570%	393.66万	0.00亿	0.000%
2026-07-03	20.950	21.060	21.250	20.700	0.330	1.592%	430.14万	0.00亿	0.000%
2026-07-02	21.280	20.730	21.500	20.700	-0.720	-3.357%	575.51万	0.00亿	0.000%
2026-07-01	20.320	21.450	21.960	20.210	1.070	5.250%	949.76万	0.00亿	0.000%
2026-06-30	19.950	20.380	20.570	19.740	0.280	1.393%	430.35万	0.00亿	0.000%
2026-06-29	20.270	20.100	20.590	19.930	0.030	0.149%	503.80万	0.00亿	0.000%
2026-06-26	20.930	20.070	21.170	20.020	-1.040	-4.927%	622.80万	0.00亿	0.000%
2026-06-25	20.040	21.110	21.570	20.040	0.930	4.609%	904.00万	0.00亿	0.000%
2026-06-24	20.900	20.180	21.240	20.100	-0.720	-3.445%	708.75万	0.00亿	0.000%
2026-06-23	20.660	20.900	21.880	20.540	-0.070	-0.334%	1,103.24万	0.00亿	0.000%
2026-06-22	18.450	20.970	20.970	18.450	2.370	12.742%	1,103.95万	0.00亿	0.000%
2026-06-18	18.950	18.600	19.120	18.530	-0.440	-2.311%	329.69万	0.00亿	0.000%
2026-06-17	19.040	19.040	19.250	18.860	-0.080	-0.418%	274.92万	0.00亿	0.000%
2026-06-16	18.700	19.120	19.460	18.690	0.230	1.218%	458.08万	0.00亿	0.000%
2026-06-15	18.000	18.890	19.480	17.950	0.890	4.944%	625.62万	0.00亿	0.000%
2026-06-12	17.490	18.000	18.230	17.370	0.640	3.687%	473.69万	0.00亿	0.000%
2026-06-11	17.650	17.360	17.880	17.220	-0.420	-2.362%	257.07万	0.00亿	0.000%
2026-06-10	17.770	17.780	17.950	17.550	-0.100	-0.559%	232.81万	0.00亿	0.000%
2026-06-09	17.730	17.880	17.930	17.500	0.160	0.903%	225.86万	0.00亿	0.000%
2026-06-08	18.280	17.720	18.630	17.700	-0.800	-4.320%	348.45万	0.00亿	0.000%
2026-06-05	18.760	18.520	18.950	18.500	-0.220	-1.174%	255.30万	0.00亿	0.000%
2026-06-04	18.790	18.740	19.070	18.550	-0.170	-0.899%	224.39万	0.00亿	0.000%
2026-06-03	18.800	18.910	19.210	18.650	0.000	0.000%	294.03万	0.00亿	0.000%
2026-06-02	18.910	18.910	19.090	18.650	-0.060	-0.316%	266.85万	0.00亿	0.000%
2026-06-01	19.050	18.970	19.270	18.850	-0.190	-0.992%	244.60万	0.00亿	0.000%
2026-05-29	19.200	19.160	19.730	19.160	-0.030	-0.156%	371.96万	0.00亿	0.000%
2026-05-28	19.510	19.190	19.550	18.960	-0.420	-2.142%	341.49万	0.00亿	0.000%
2026-05-27	19.800	19.610	20.190	19.580	-0.440	-2.195%	326.04万	0.00亿	0.000%
2026-05-26	19.680	20.050	20.280	19.580	0.180	0.906%	422.18万	0.00亿	0.000%
2026-05-25	19.720	19.870	20.250	19.580	0.370	1.897%	335.79万	0.00亿	0.000%
2026-05-22	19.960	19.500	20.090	19.360	-0.480	-2.402%	429.59万	0.00亿	0.000%
2026-05-21	19.850	19.980	21.030	19.830	0.310	1.576%	722.17万	0.00亿	0.000%
2026-05-20	19.780	19.670	19.910	19.610	-0.230	-1.156%	185.75万	0.00亿	0.000%
2026-05-19	19.780	19.900	19.950	19.380	0.130	0.658%	267.99万	0.00亿	0.000%
2026-05-18	19.600	19.770	20.010	19.560	0.040	0.203%	221.11万	0.00亿	0.000%
2026-05-15	20.170	19.730	20.330	19.670	-0.450	-2.230%	369.54万	0.00亿	0.000%
2026-05-14	21.090	20.180	21.200	20.170	-0.900	-4.269%	386.43万	0.00亿	0.000%
2026-05-13	21.120	21.080	21.240	20.810	-0.190	-0.893%	375.01万	0.00亿	0.000%
2026-05-12	21.140	21.270	21.600	21.010	-0.010	-0.047%	409.92万	0.00亿	0.000%
2026-05-11	20.450	21.280	21.350	20.440	0.790	3.856%	581.19万	0.00亿	0.000%
2026-05-08	20.600	20.490	20.740	20.390	-0.240	-1.158%	232.08万	0.00亿	0.000%
2026-05-07	21.000	20.730	21.050	20.550	-0.120	-0.576%	337.89万	0.00亿	0.000%
2026-05-06	20.400	20.850	21.030	20.400	0.490	2.407%	427.48万	0.00亿	0.000%
2026-04-30	20.250	20.360	20.950	20.190	0.100	0.494%	362.64万	0.00亿	0.000%
2026-04-29	20.020	20.260	20.320	20.000	0.100	0.496%	247.97万	0.00亿	0.000%
2026-04-28	19.900	20.160	20.460	19.900	0.180	0.901%	349.48万	0.00亿	0.000%
2026-04-27	19.840	19.980	20.200	19.780	0.280	1.421%	222.29万	0.00亿	0.000%
2026-04-24	19.850	19.700	19.850	19.550	-0.190	-0.955%	178.75万	0.00亿	0.000%
2026-04-23	20.100	19.890	20.230	19.790	-0.290	-1.437%	233.98万	0.00亿	0.000%
2026-04-22	19.860	20.180	20.360	19.820	0.240	1.204%	283.98万	0.00亿	0.000%
2026-04-21	20.040	19.940	20.130	19.820	-0.110	-0.549%	172.95万	0.00亿	0.000%
2026-04-20	19.950	20.050	20.140	19.820	0.110	0.552%	215.57万	0.00亿	0.000%
2026-04-17	19.850	19.940	20.050	19.700	-0.020	-0.100%	215.75万	0.00亿	0.000%
2026-04-16	19.840	19.960	20.150	19.760	0.210	1.063%	236.17万	0.00亿	0.000%
2026-04-15	20.190	19.750	20.240	19.700	-0.300	-1.496%	218.16万	0.00亿	0.000%
2026-04-14	20.090	20.050	20.180	19.740	0.140	0.703%	268.92万	0.00亿	0.000%
2026-04-13	19.420	19.910	20.150	19.400	0.000	0.000%	345.99万	0.00亿	0.000%
2026-04-10	19.120	19.660	20.360	19.120	0.000	0.000%	597.01万	0.00亿	0.000%
2026-04-09	19.050	18.850	19.060	18.810	0.000	0.000%	210.41万	0.00亿	0.000%
2026-04-08	18.800	19.390	19.490	18.700	0.000	0.000%	391.14万	0.00亿	0.000%
2026-04-07	18.410	18.350	18.510	18.250	0.000	0.000%	123.36万	0.00亿	0.000%
2026-04-03	18.720	18.380	18.770	18.380	0.000	0.000%	138.39万	0.00亿	0.000%
2026-04-02	19.010	18.650	19.020	18.580	0.000	0.000%	179.74万	0.00亿	0.000%
2026-04-01	19.100	19.090	19.190	18.980	0.000	0.000%	172.98万	0.00亿	0.000%