东方创业 sh.600278
6.87
-0.43%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.98 | 6.98 | 6.79 | 6.87 | -0.43% | 0.37 | 0.62% |
| 2026-05-21 | 7.12 | 7.19 | 6.87 | 6.90 | -1.99% | 0.49 | 0.81% |
| 2026-05-20 | 7.10 | 7.11 | 7.00 | 7.04 | -0.98% | 0.34 | 0.55% |
| 2026-05-19 | 7.01 | 7.15 | 6.96 | 7.11 | +1.28% | 0.34 | 0.57% |
| 2026-05-18 | 7.04 | 7.04 | 6.85 | 7.02 | -0.43% | 0.52 | 0.87% |
| 2026-05-15 | 7.19 | 7.24 | 7.01 | 7.05 | -1.81% | 0.62 | 1.02% |
| 2026-05-14 | 7.55 | 7.55 | 7.16 | 7.18 | -4.14% | 1.03 | 1.60% |
| 2026-05-13 | 7.57 | 7.80 | 7.48 | 7.49 | -1.32% | 1.56 | 2.35% |
| 2026-05-12 | 7.32 | 7.67 | 7.11 | 7.59 | +3.69% | 1.68 | 2.61% |
| 2026-05-11 | 7.25 | 7.40 | 7.20 | 7.32 | +1.10% | 0.73 | 1.15% |
| 2026-05-08 | 7.12 | 7.24 | 7.09 | 7.24 | +1.69% | 0.66 | 1.05% |
| 2026-05-07 | 7.12 | 7.20 | 7.04 | 7.12 | +0.28% | 0.58 | 0.94% |
| 2026-05-06 | 7.09 | 7.15 | 7.04 | 7.10 | +0.57% | 0.44 | 0.71% |
| 2026-04-30 | 7.03 | 7.15 | 6.98 | 7.06 | -0.56% | 0.40 | 0.64% |
| 2026-04-29 | 7.01 | 7.12 | 6.93 | 7.10 | -0.28% | 0.47 | 0.77% |
| 2026-04-28 | 7.21 | 7.25 | 7.01 | 7.12 | -1.11% | 0.57 | 0.92% |
| 2026-04-27 | 7.16 | 7.21 | 7.10 | 7.20 | 0.00% | 0.36 | 0.58% |
| 2026-04-24 | 7.21 | 7.24 | 7.13 | 7.20 | -0.14% | 0.36 | 0.58% |
| 2026-04-23 | 7.23 | 7.28 | 7.18 | 7.21 | -0.83% | 0.48 | 0.77% |
| 2026-04-22 | 7.26 | 7.33 | 7.19 | 7.27 | +0.14% | 0.37 | 0.59% |