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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.84 | 8.11 | 7.75 | 8.01 | +2.68% | 1.66 | 2.39% |
| 2025-08-18 | 7.75 | 7.90 | 7.70 | 7.80 | +0.64% | 1.14 | 1.67% |
| 2025-08-15 | 7.66 | 7.78 | 7.64 | 7.75 | +1.30% | 0.77 | 1.14% |
| 2025-08-14 | 7.80 | 7.84 | 7.64 | 7.65 | -1.92% | 0.82 | 1.21% |
| 2025-08-13 | 7.90 | 7.92 | 7.75 | 7.80 | -0.63% | 0.90 | 1.32% |
| 2025-08-12 | 7.87 | 7.89 | 7.79 | 7.85 | +0.13% | 0.90 | 1.31% |
| 2025-08-11 | 7.89 | 7.92 | 7.80 | 7.84 | -0.13% | 0.98 | 1.42% |
| 2025-08-08 | 7.99 | 8.01 | 7.82 | 7.85 | -1.00% | 1.30 | 1.88% |
| 2025-08-07 | 7.65 | 8.01 | 7.65 | 7.93 | +3.51% | 2.37 | 3.43% |
| 2025-08-06 | 7.72 | 7.76 | 7.61 | 7.66 | -0.77% | 1.04 | 1.55% |
| 2025-08-05 | 7.51 | 7.96 | 7.43 | 7.72 | +3.47% | 2.52 | 3.72% |
| 2025-08-04 | 7.41 | 7.47 | 7.33 | 7.46 | +0.40% | 0.42 | 0.65% |
| 2025-08-01 | 7.38 | 7.44 | 7.35 | 7.43 | +0.95% | 0.45 | 0.69% |
| 2025-07-31 | 7.48 | 7.48 | 7.32 | 7.36 | -1.73% | 0.63 | 0.98% |
| 2025-07-30 | 7.54 | 7.56 | 7.43 | 7.49 | -0.92% | 0.58 | 0.89% |
| 2025-07-29 | 7.57 | 7.59 | 7.45 | 7.56 | -0.13% | 0.62 | 0.94% |
| 2025-07-28 | 7.63 | 7.65 | 7.51 | 7.57 | -0.78% | 0.75 | 1.13% |
| 2025-07-25 | 7.63 | 7.67 | 7.58 | 7.63 | +0.26% | 0.72 | 1.07% |
| 2025-07-24 | 7.58 | 7.66 | 7.54 | 7.61 | +0.66% | 0.79 | 1.19% |
| 2025-07-23 | 7.66 | 7.69 | 7.54 | 7.56 | -0.91% | 0.98 | 1.47% |