当前位置: 爱股网 > 股票行情 > 东兴证券(601198)股票行情

东兴证券(601198)股票行情

东兴证券(601198)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

东兴证券(601198)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
2026-03-25	12.60	12.72	0.13	1.03%	12.60	12.82	171309	21761.16	0.53%
2026-03-24	12.57	12.59	0.15	1.21%	12.44	12.65	260357	32654.16	0.81%
2026-03-23	13.11	12.44	-0.70	-5.33%	12.35	13.18	459830	58698.49	1.42%
2026-03-20	13.31	13.14	-0.17	-1.28%	13.14	13.35	184160	24374.56	0.57%
2026-03-19	13.30	13.31	-0.05	-0.37%	13.27	13.39	199601	26561.70	0.62%
2026-03-18	13.31	13.36	0.05	0.38%	13.25	13.40	141192	18799.85	0.44%
2026-03-17	13.36	13.31	-0.02	-0.15%	13.31	13.56	231875	31149.37	0.72%
2026-03-16	13.48	13.33	-0.21	-1.55%	13.26	13.49	284066	37858.12	0.88%
2026-03-13	13.50	13.54	0.05	0.37%	13.44	13.73	219020	29782.96	0.68%
2026-03-12	13.58	13.49	-0.07	-0.52%	13.43	13.60	129537	17503.05	0.40%
2026-03-11	13.51	13.56	0.04	0.30%	13.49	13.62	129982	17605.78	0.40%
2026-03-10	13.50	13.52	0.09	0.67%	13.46	13.65	132226	17906.95	0.41%
2026-03-09	13.46	13.43	-0.15	-1.10%	13.31	13.53	201895	27051.30	0.62%
2026-03-06	13.47	13.58	0.09	0.67%	13.45	13.65	165732	22512.23	0.51%
2026-03-05	13.62	13.49	-0.03	-0.22%	13.42	13.65	193308	26175.46	0.60%
2026-03-04	13.76	13.52	-0.30	-2.17%	13.47	13.82	359341	49001.07	1.11%
2026-03-03	13.90	13.82	-0.14	-1.00%	13.80	14.06	347694	48390.98	1.08%
2026-03-02	13.87	13.96	0.00	0.00%	13.83	14.03	303277	42232.40	0.94%
2026-02-27	14.06	13.96	-0.05	-0.36%	13.91	14.06	225847	31568.68	0.70%
2026-02-26	14.24	14.01	-0.19	-1.34%	13.99	14.25	225118	31725.24	0.70%
2026-02-25	14.19	14.20	0.01	0.07%	14.16	14.38	212278	30293.77	0.66%
2026-02-24	14.23	14.19	0.03	0.21%	14.08	14.35	235301	33513.10	0.73%
2026-02-13	14.40	14.16	-0.18	-1.26%	14.16	14.45	324501	46384.16	1.00%
2026-02-12	14.45	14.34	-0.08	-0.55%	14.31	14.47	217156	31185.51	0.67%
2026-02-11	14.30	14.42	0.09	0.63%	14.25	14.62	343160	49602.25	1.06%
2026-02-10	14.26	14.33	0.07	0.49%	14.22	14.65	439704	63604.30	1.36%
2026-02-09	14.23	14.26	0.10	0.71%	14.18	14.31	285159	40662.64	0.88%
2026-02-06	13.93	14.16	0.17	1.22%	13.90	14.25	430857	60902.30	1.33%
2026-02-05	13.80	13.99	0.16	1.16%	13.79	14.02	335895	46725.28	1.04%
2026-02-04	13.69	13.83	0.13	0.95%	13.65	13.85	274768	37749.96	0.85%
2026-02-03	13.72	13.70	0.03	0.22%	13.60	13.74	305229	41755.33	0.94%
2026-02-02	13.83	13.67	-0.23	-1.65%	13.65	14.00	388135	53666.12	1.20%
2026-01-30	13.88	13.90	-0.06	-0.43%	13.81	13.99	255822	35562.61	0.79%
2026-01-29	13.85	13.96	0.07	0.50%	13.75	13.98	327389	45400.83	1.01%
2026-01-28	13.90	13.89	-0.03	-0.22%	13.85	13.96	234366	32584.93	0.73%
2026-01-27	13.98	13.92	-0.09	-0.64%	13.79	14.04	302669	42080.61	0.94%
2026-01-26	13.89	14.01	0.11	0.79%	13.87	14.09	367630	51471.40	1.14%
2026-01-23	13.85	13.90	0.03	0.22%	13.82	13.94	243240	33795.41	0.75%
2026-01-22	13.79	13.87	0.08	0.58%	13.78	13.88	198075	27392.62	0.61%
2026-01-21	13.73	13.79	0.04	0.29%	13.65	13.83	221917	30528.73	0.69%
2026-01-20	13.63	13.75	0.12	0.88%	13.63	13.75	259186	35489.66	0.80%
2026-01-19	13.63	13.63	0.00	0.00%	13.58	13.67	236888	32278.09	0.73%
2026-01-16	13.80	13.63	-0.07	-0.51%	13.62	13.83	287045	39307.43	0.89%
2026-01-15	13.84	13.70	-0.21	-1.51%	13.62	13.86	498761	68630.84	1.54%
2026-01-14	13.96	13.91	-0.06	-0.43%	13.73	14.21	818455	114531.41	2.53%
2026-01-13	14.09	13.97	-0.10	-0.71%	13.95	14.17	546764	76880.62	1.69%
2026-01-12	13.91	14.07	0.18	1.30%	13.86	14.16	576893	80657.58	1.78%
2026-01-09	13.85	13.89	0.06	0.43%	13.77	13.95	488088	67694.96	1.51%
2026-01-08	14.00	13.83	-0.25	-1.78%	13.78	14.00	693127	96134.41	2.14%
2026-01-07	14.38	14.08	-0.26	-1.81%	14.06	14.38	496939	70359.40	1.54%
2026-01-06	14.03	14.34	0.32	2.28%	14.01	14.40	736971	105157.75	2.28%
2026-01-05	13.93	14.02	0.14	1.01%	13.89	14.04	436436	60992.57	1.35%
2025-12-31	14.06	13.88	-0.19	-1.35%	13.88	14.15	357850	50149.52	1.11%
2025-12-30	14.20	14.07	-0.15	-1.05%	14.00	14.20	356497	50188.83	1.10%
2025-12-29	14.35	14.22	-0.18	-1.25%	14.08	14.38	477544	67691.05	1.48%
2025-12-26	14.33	14.40	0.00	0.00%	14.26	14.57	594838	85826.68	1.84%
2025-12-25	14.20	14.40	0.18	1.27%	14.13	14.59	588345	84512.77	1.82%
2025-12-24	14.03	14.22	0.20	1.43%	13.86	14.26	601982	84695.20	1.86%
2025-12-23	14.21	14.02	-0.19	-1.34%	13.93	14.42	795763	112563.98	2.46%
2025-12-22	14.58	14.21	-0.18	-1.25%	14.19	14.72	1281210	185181.70	3.96%
2025-12-19	13.77	14.39	-0.05	-0.35%	13.51	14.69	2146721	302909.53	6.64%
2025-12-18	14.44	14.44	1.31	9.98%	14.44	14.44	128240	18517.90	0.40%
2025-11-19	12.84	13.13	0.21	1.63%	12.84	13.60	972209	129460.63	3.01%
2025-11-18	12.77	12.92	0.10	0.78%	12.66	13.00	626694	80467.91	1.94%
2025-11-17	12.82	12.82	-0.12	-0.93%	12.74	13.00	425223	54568.69	1.32%
2025-11-14	13.07	12.94	-0.18	-1.37%	12.90	13.35	700850	91577.05	2.17%
2025-11-13	12.56	13.12	0.52	4.13%	12.48	13.24	729209	93802.39	2.26%
2025-11-12	12.69	12.60	-0.11	-0.87%	12.41	12.75	364723	45728.53	1.13%
2025-11-11	12.91	12.71	-0.26	-2.00%	12.66	13.11	514430	66156.48	1.59%
2025-11-10	12.53	12.97	0.39	3.10%	12.51	13.12	770603	99634.78	2.38%
2025-11-07	12.41	12.58	0.12	0.96%	12.33	12.87	583533	73442.74	1.81%
2025-11-06	12.46	12.46	0.02	0.16%	12.41	12.58	339641	42414.92	1.05%
2025-11-05	12.49	12.44	-0.16	-1.27%	12.43	12.58	393068	49078.26	1.22%
2025-11-04	12.72	12.60	-0.18	-1.41%	12.48	12.74	356144	44877.45	1.10%
2025-11-03	12.60	12.78	0.11	0.87%	12.55	12.84	481297	61150.57	1.49%
2025-10-31	13.00	12.67	-0.27	-2.09%	12.67	13.17	616439	78923.45	1.91%
2025-10-30	13.13	12.94	-0.44	-3.29%	12.93	13.30	701478	91852.98	2.17%
2025-10-29	12.80	13.38	0.58	4.53%	12.70	13.46	1305934	172477.77	4.04%
2025-10-28	12.74	12.80	0.06	0.47%	12.56	13.06	1012193	129766.42	3.13%
2025-10-27	12.10	12.74	0.79	6.61%	12.10	13.14	1859958	235582.52	5.75%

上证大盘股票行情在线 K线走势图

东兴证券(601198)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58