东方证券（600958）历史行情
以下为东方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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 8.720 | 8.740 | 8.820 | 8.680 | -0.020 | -0.230% | 32.68万 | 2.86亿 | 0.440% |
| 2026-10-12 | 8.660 | 8.760 | 8.800 | 8.650 | 0.090 | 1.040% | 43.40万 | 3.79亿 | 0.580% |
| 2026-10-09 | 8.520 | 8.670 | 8.710 | 8.500 | 0.150 | 1.760% | 43.64万 | 3.76亿 | 0.580% |
| 2026-10-08 | 8.630 | 8.520 | 8.710 | 8.490 | -0.130 | -1.500% | 45.09万 | 3.87亿 | 0.600% |
| 2026-10-07 | 8.620 | 8.650 | 8.660 | 8.590 | 0.040 | 0.465% | 2,694.49万 | 2.32亿 | 0.361% |
| 2026-10-06 | 8.620 | 8.650 | 8.660 | 8.590 | 0.040 | 0.465% | 2,694.49万 | 2.32亿 | 0.361% |
| 2026-10-05 | 8.620 | 8.650 | 8.660 | 8.590 | 0.040 | 0.465% | 2,694.49万 | 2.32亿 | 0.361% |
| 2026-10-02 | 8.620 | 8.650 | 8.660 | 8.590 | 0.040 | 0.465% | 2,694.49万 | 2.32亿 | 0.361% |
| 2026-10-01 | 8.620 | 8.650 | 8.660 | 8.590 | 0.040 | 0.465% | 2,694.49万 | 2.32亿 | 0.361% |
| 2026-09-30 | 8.620 | 8.650 | 8.660 | 8.590 | 0.040 | 0.460% | 26.94万 | 2.32亿 | 0.360% |
| 2026-09-29 | 8.600 | 8.610 | 8.650 | 8.590 | 0.020 | 0.230% | 19.98万 | 1.72亿 | 0.270% |
| 2026-09-28 | 8.700 | 8.590 | 8.720 | 8.570 | -0.120 | -1.380% | 39.84万 | 3.44亿 | 0.530% |
| 2026-09-27 | 8.920 | 8.710 | 8.930 | 8.690 | -0.220 | -2.464% | 5,735.79万 | 5.03亿 | 0.768% |
| 2026-09-24 | 8.920 | 8.710 | 8.930 | 8.690 | -0.220 | -2.460% | 57.36万 | 5.03亿 | 0.770% |
| 2026-09-23 | 8.970 | 8.930 | 8.990 | 8.930 | -0.040 | -0.450% | 19.02万 | 1.70亿 | 0.250% |
| 2026-09-22 | 8.960 | 8.970 | 9.030 | 8.930 | 0.030 | 0.340% | 36.52万 | 3.28亿 | 0.490% |
| 2026-09-21 | 8.830 | 8.940 | 8.950 | 8.830 | 0.110 | 1.250% | 35.99万 | 3.20亿 | 0.480% |
| 2026-09-18 | 8.780 | 8.830 | 8.870 | 8.760 | 0.090 | 1.030% | 36.79万 | 3.25亿 | 0.490% |
| 2026-09-17 | 8.770 | 8.740 | 8.820 | 8.720 | -0.080 | -0.910% | 31.22万 | 2.73亿 | 0.420% |
| 2026-09-16 | 8.800 | 8.820 | 8.860 | 8.710 | 0.000 | 0.000% | 42.05万 | 3.69亿 | 0.560% |
| 2026-09-15 | 8.890 | 8.820 | 8.900 | 8.800 | -0.080 | -0.900% | 33.09万 | 2.93亿 | 0.440% |
| 2026-09-14 | 8.900 | 8.900 | 8.920 | 8.840 | -0.020 | -0.220% | 32.46万 | 2.88亿 | 0.430% |
| 2026-09-11 | 9.110 | 8.920 | 9.120 | 8.900 | -0.260 | -2.830% | 73.83万 | 6.60亿 | 0.990% |
| 2026-09-10 | 9.120 | 9.180 | 9.200 | 9.090 | 0.040 | 0.440% | 33.64万 | 3.08亿 | 0.450% |
| 2026-09-09 | 9.160 | 9.140 | 9.190 | 9.110 | -0.050 | -0.540% | 30.73万 | 2.81亿 | 0.410% |
| 2026-09-08 | 9.170 | 9.190 | 9.210 | 9.130 | 0.010 | 0.110% | 34.52万 | 3.17亿 | 0.460% |
| 2026-09-07 | 9.270 | 9.180 | 9.340 | 9.160 | -0.090 | -0.970% | 48.38万 | 4.45亿 | 0.650% |
| 2026-09-04 | 9.270 | 9.270 | 9.360 | 9.240 | 0.040 | 0.430% | 71.44万 | 6.65亿 | 0.960% |
| 2026-09-03 | 9.160 | 9.230 | 9.290 | 9.140 | 0.070 | 0.760% | 52.74万 | 4.87亿 | 0.710% |
| 2026-09-02 | 9.210 | 9.160 | 9.230 | 9.110 | -0.090 | -0.970% | 41.82万 | 3.83亿 | 0.560% |
| 2026-09-01 | 9.160 | 9.250 | 9.270 | 9.110 | 0.060 | 0.650% | 60.68万 | 5.60亿 | 0.810% |
| 2026-08-31 | 9.160 | 9.190 | 9.190 | 9.080 | 0.000 | 0.000% | 65.83万 | 6.01亿 | 0.880% |
| 2026-08-28 | 9.180 | 9.190 | 9.220 | 9.140 | 0.000 | 0.000% | 39.83万 | 3.65亿 | 0.530% |
| 2026-08-27 | 9.110 | 9.190 | 9.200 | 9.080 | 0.060 | 0.660% | 57.35万 | 5.25亿 | 0.770% |
| 2026-08-26 | 8.960 | 9.130 | 9.140 | 8.940 | 0.170 | 1.900% | 73.71万 | 6.70亿 | 0.990% |
| 2026-08-25 | 8.940 | 8.960 | 8.970 | 8.920 | 0.030 | 0.340% | 27.19万 | 2.43亿 | 0.360% |
| 2026-08-24 | 8.910 | 8.930 | 8.960 | 8.880 | 0.020 | 0.220% | 32.43万 | 2.89亿 | 0.430% |
| 2026-08-21 | 8.910 | 8.910 | 8.930 | 8.850 | -0.010 | -0.110% | 26.85万 | 2.39亿 | 0.360% |
| 2026-08-20 | 8.880 | 8.920 | 8.950 | 8.860 | 0.040 | 0.450% | 28.62万 | 2.55亿 | 0.380% |
| 2026-08-19 | 8.960 | 8.880 | 9.010 | 8.870 | -0.120 | -1.330% | 43.85万 | 3.91亿 | 0.590% |
| 2026-08-18 | 9.090 | 9.000 | 9.090 | 8.960 | -0.100 | -1.100% | 39.61万 | 3.57亿 | 0.530% |
| 2026-08-17 | 9.050 | 9.100 | 9.110 | 9.020 | 0.030 | 0.330% | 31.26万 | 2.83亿 | 0.420% |
| 2026-08-14 | 9.170 | 9.070 | 9.210 | 9.060 | -0.110 | -1.200% | 48.99万 | 4.46亿 | 0.660% |
| 2026-08-13 | 9.150 | 9.180 | 9.280 | 9.140 | 0.020 | 0.220% | 61.26万 | 5.65亿 | 0.820% |
| 2026-08-12 | 9.120 | 9.160 | 9.170 | 9.110 | 0.010 | 0.110% | 36.19万 | 3.31亿 | 0.480% |
| 2026-08-11 | 9.160 | 9.150 | 9.220 | 9.120 | -0.040 | -0.440% | 44.46万 | 4.07亿 | 0.600% |
| 2026-08-10 | 9.120 | 9.190 | 9.230 | 9.100 | 0.110 | 1.210% | 54.82万 | 5.03亿 | 0.730% |
| 2026-08-07 | 9.110 | 9.080 | 9.120 | 9.000 | -0.020 | -0.220% | 58.72万 | 5.31亿 | 0.790% |
| 2026-08-06 | 9.190 | 9.100 | 9.210 | 9.080 | -0.120 | -1.300% | 50.28万 | 4.59亿 | 0.670% |
| 2026-08-05 | 9.230 | 9.220 | 9.260 | 9.190 | 0.000 | 0.000% | 50.32万 | 4.64亿 | 0.670% |
| 2026-08-04 | 9.220 | 9.220 | 9.280 | 9.190 | -0.020 | -0.220% | 40.54万 | 3.74亿 | 0.540% |
| 2026-08-03 | 9.130 | 9.240 | 9.240 | 9.110 | 0.050 | 0.540% | 47.15万 | 4.33亿 | 0.630% |
| 2026-07-31 | 9.200 | 9.190 | 9.260 | 9.160 | -0.010 | -0.110% | 76.79万 | 7.06亿 | 1.030% |
| 2026-07-30 | 9.150 | 9.200 | 9.280 | 9.120 | -0.030 | -0.330% | 86.32万 | 7.95亿 | 1.160% |
| 2026-07-29 | 9.080 | 9.230 | 9.280 | 9.040 | 0.180 | 1.990% | 97.14万 | 8.90亿 | 1.300% |
| 2026-07-28 | 9.200 | 9.050 | 9.230 | 9.000 | -0.030 | -0.330% | 80.20万 | 7.29亿 | 1.070% |
| 2026-07-27 | 8.950 | 9.080 | 9.090 | 8.910 | 0.220 | 2.480% | 56.66万 | 5.11亿 | 0.760% |
| 2026-07-24 | 9.090 | 8.860 | 9.120 | 8.840 | -0.260 | -2.850% | 64.91万 | 5.81亿 | 0.870% |
| 2026-07-23 | 8.980 | 9.120 | 9.130 | 8.970 | 0.130 | 1.450% | 56.27万 | 5.09亿 | 0.750% |
| 2026-07-22 | 9.050 | 8.990 | 9.080 | 8.920 | -0.130 | -1.430% | 60.48万 | 5.43亿 | 0.810% |
| 2026-07-21 | 9.030 | 9.120 | 9.200 | 9.030 | 0.030 | 0.330% | 55.09万 | 5.02亿 | 0.740% |
| 2026-07-20 | 8.950 | 9.090 | 9.110 | 8.940 | 0.160 | 1.790% | 57.93万 | 5.23亿 | 0.780% |
| 2026-07-17 | 8.970 | 8.930 | 9.060 | 8.860 | -0.070 | -0.780% | 54.48万 | 5.00亿 | 0.730% |
| 2026-07-16 | 9.030 | 9.000 | 9.120 | 8.920 | -0.090 | -0.990% | 52.65万 | 4.84亿 | 0.700% |
| 2026-07-15 | 8.900 | 9.090 | 9.150 | 8.870 | 0.170 | 1.910% | 62.41万 | 5.76亿 | 0.840% |
| 2026-07-14 | 8.820 | 8.920 | 8.920 | 8.760 | 0.090 | 1.020% | 43.40万 | 3.93亿 | 0.580% |
| 2026-07-13 | 8.870 | 8.830 | 8.920 | 8.800 | -0.090 | -1.010% | 45.84万 | 4.14亿 | 0.610% |
| 2026-07-10 | 9.040 | 8.920 | 9.050 | 8.900 | -0.150 | -1.650% | 70.07万 | 6.41亿 | 0.940% |
| 2026-07-09 | 9.010 | 9.070 | 9.080 | 8.950 | 0.060 | 0.670% | 48.12万 | 4.44亿 | 0.640% |
| 2026-07-08 | 9.180 | 9.010 | 9.220 | 9.010 | -0.170 | -1.850% | 49.63万 | 4.61亿 | 0.660% |
| 2026-07-07 | 9.360 | 9.180 | 9.380 | 9.160 | -0.190 | -2.030% | 55.49万 | 5.23亿 | 0.740% |
| 2026-07-06 | 9.480 | 9.370 | 9.490 | 9.310 | 0.010 | 0.110% | 59.85万 | 5.73亿 | 0.800% |
| 2026-07-03 | 9.380 | 9.360 | 9.430 | 9.280 | 0.010 | 0.110% | 58.38万 | 5.57亿 | 0.780% |
| 2026-07-02 | 9.540 | 9.350 | 9.560 | 9.290 | -0.210 | -2.200% | 82.35万 | 7.91亿 | 1.100% |
| 2026-07-01 | 9.240 | 9.560 | 9.620 | 9.210 | 0.320 | 3.460% | 110.57万 | 10.71亿 | 1.480% |
| 2026-06-30 | 9.240 | 9.240 | 9.400 | 9.180 | -0.040 | -0.430% | 58.41万 | 5.52亿 | 0.780% |
| 2026-06-29 | 9.200 | 9.280 | 9.410 | 9.140 | 0.090 | 0.980% | 66.91万 | 6.33亿 | 0.900% |
| 2026-06-26 | 9.500 | 9.190 | 9.630 | 9.180 | -0.370 | -3.870% | 94.31万 | 9.05亿 | 1.260% |
| 2026-06-25 | 9.360 | 9.560 | 9.670 | 9.260 | 0.160 | 1.700% | 115.91万 | 11.25亿 | 1.550% |
| 2026-06-24 | 9.500 | 9.400 | 9.640 | 9.360 | -0.150 | -1.570% | 74.30万 | 7.17亿 | 0.990% |
| 2026-06-23 | 9.550 | 9.550 | 9.730 | 9.440 | -0.010 | -0.100% | 129.38万 | 12.69亿 | 1.730% |
| 2026-06-22 | 8.970 | 9.560 | 9.590 | 8.960 | 0.550 | 6.100% | 152.56万 | 14.58亿 | 2.040% |
| 2026-06-18 | 9.240 | 9.010 | 9.250 | 8.960 | -0.260 | -2.800% | 54.98万 | 5.10亿 | 0.740% |
| 2026-06-17 | 9.330 | 9.270 | 9.380 | 9.220 | -0.060 | -0.640% | 43.67万 | 4.14亿 | 0.580% |
| 2026-06-16 | 9.180 | 9.330 | 9.390 | 9.150 | 0.070 | 0.760% | 72.50万 | 6.89亿 | 0.970% |
| 2026-06-15 | 9.050 | 9.260 | 9.430 | 9.040 | 0.220 | 2.430% | 105.93万 | 10.02亿 | 1.420% |
| 2026-06-12 | 8.670 | 9.040 | 9.090 | 8.610 | 0.420 | 4.870% | 108.00万 | 9.87亿 | 1.450% |
| 2026-06-11 | 8.650 | 8.620 | 8.720 | 8.590 | -0.050 | -0.580% | 31.94万 | 2.82亿 | 0.430% |
| 2026-06-10 | 8.580 | 8.670 | 8.690 | 8.560 | 0.050 | 0.580% | 43.78万 | 3.87亿 | 0.590% |
| 2026-06-09 | 8.610 | 8.620 | 8.670 | 8.560 | 0.010 | 0.120% | 32.70万 | 2.88亿 | 0.440% |
| 2026-06-08 | 8.700 | 8.610 | 8.800 | 8.600 | -0.170 | -1.940% | 46.18万 | 4.10亿 | 0.620% |
| 2026-06-05 | 8.790 | 8.780 | 8.870 | 8.760 | 0.010 | 0.110% | 33.76万 | 3.04亿 | 0.450% |
| 2026-06-04 | 8.920 | 8.770 | 8.990 | 8.730 | -0.190 | -2.120% | 57.09万 | 5.15亿 | 0.760% |
| 2026-06-03 | 9.020 | 8.960 | 9.070 | 8.940 | -0.090 | -0.990% | 59.28万 | 5.46亿 | 0.790% |
| 2026-06-02 | 9.080 | 9.050 | 9.110 | 8.980 | -0.050 | -0.550% | 41.82万 | 3.87亿 | 0.560% |
| 2026-06-01 | 9.100 | 9.100 | 9.120 | 8.950 | -0.010 | -0.110% | 41.36万 | 3.83亿 | 0.550% |
| 2026-05-29 | 9.030 | 9.110 | 9.180 | 9.020 | 0.080 | 0.890% | 64.84万 | 6.02亿 | 0.870% |
| 2026-05-28 | 9.220 | 9.030 | 9.260 | 8.980 | -0.210 | -2.270% | 65.01万 | 6.02亿 | 0.870% |
| 2026-05-27 | 9.330 | 9.240 | 9.440 | 9.210 | -0.160 | -1.700% | 58.73万 | 5.57亿 | 0.790% |
| 2026-05-26 | 9.300 | 9.400 | 9.540 | 9.280 | 0.040 | 0.430% | 79.84万 | 7.67亿 | 1.070% |
| 2026-05-25 | 9.390 | 9.360 | 9.490 | 9.220 | -0.020 | -0.210% | 65.42万 | 6.23亿 | 0.880% |
| 2026-05-22 | 9.450 | 9.380 | 9.520 | 9.290 | -0.070 | -0.740% | 69.66万 | 6.67亿 | 0.930% |
| 2026-05-21 | 9.620 | 9.450 | 9.850 | 9.450 | -0.110 | -1.150% | 105.52万 | 10.43亿 | 1.410% |
| 2026-05-20 | 9.660 | 9.560 | 9.700 | 9.550 | -0.140 | -1.440% | 57.33万 | 5.62亿 | 0.770% |
| 2026-05-19 | 9.290 | 9.700 | 9.760 | 9.260 | 0.400 | 4.300% | 125.21万 | 12.20亿 | 1.680% |
| 2026-05-18 | 9.350 | 9.300 | 9.480 | 9.250 | -0.120 | -1.270% | 62.74万 | 5.99亿 | 0.840% |
| 2026-05-15 | 9.660 | 9.420 | 9.740 | 9.400 | -0.270 | -2.790% | 91.08万 | 8.86亿 | 1.220% |
| 2026-05-14 | 9.760 | 9.690 | 9.940 | 9.660 | -0.090 | -0.920% | 143.61万 | 14.34亿 | 1.920% |
| 2026-05-13 | 9.540 | 9.780 | 9.830 | 9.430 | 0.110 | 1.140% | 180.76万 | 17.74亿 | 2.420% |
| 2026-05-12 | 9.280 | 9.670 | 9.800 | 9.230 | 0.320 | 3.420% | 225.62万 | 21.97亿 | 3.020% |
| 2026-05-11 | 9.080 | 9.350 | 9.500 | 9.020 | 0.230 | 2.520% | 163.55万 | 15.38亿 | 2.190% |
| 2026-05-08 | 9.240 | 9.120 | 9.250 | 9.090 | -0.220 | -2.360% | 143.88万 | 13.45亿 | 1.930% |
| 2026-05-07 | 9.700 | 9.340 | 9.700 | 9.160 | 0.200 | 2.190% | 306.90万 | 29.41亿 | 4.110% |
| 2026-04-17 | 9.090 | 9.140 | 9.190 | 8.980 | 0.060 | 0.660% | 75.75万 | 7.04亿 | 1.010% |
| 2026-04-16 | 9.120 | 9.080 | 9.170 | 9.070 | 0.000 | 0.000% | 50.76万 | 4.72亿 | 0.680% |
| 2026-04-15 | 9.180 | 9.080 | 9.180 | 9.060 | 0.000 | 0.000% | 33.46万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.150 | 9.140 | 9.210 | 9.040 | 0.030 | 0.329% | 43.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.000 | 9.110 | 9.160 | 8.980 | 0.000 | 0.000% | 45.10万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.950 | 9.070 | 9.250 | 8.950 | 0.000 | 0.000% | 96.14万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.980 | 8.860 | 8.990 | 8.820 | 0.000 | 0.000% | 46.88万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.900 | 9.050 | 9.060 | 8.860 | 0.000 | 0.000% | 61.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.670 | 8.730 | 8.730 | 8.650 | 0.000 | 0.000% | 23.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.840 | 8.660 | 8.860 | 8.660 | 0.000 | 0.000% | 36.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.930 | 8.820 | 8.930 | 8.790 | 0.000 | 0.000% | 34.12万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.950 | 8.960 | 8.980 | 8.880 | 0.000 | 0.000% | 37.48万 | 0.00亿 | 0.000% |