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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.56 | 7.63 | 7.49 | 7.63 | +0.66% | 1.02 | 1.54% |
| 2025-07-21 | 7.56 | 7.64 | 7.55 | 7.58 | -0.13% | 1.42 | 2.14% |
| 2025-07-18 | 7.67 | 7.67 | 7.53 | 7.59 | -1.68% | 1.40 | 2.11% |
| 2025-07-17 | 7.65 | 7.76 | 7.56 | 7.72 | +0.91% | 1.81 | 2.70% |
| 2025-07-16 | 7.54 | 7.73 | 7.50 | 7.65 | +1.05% | 2.05 | 3.07% |
| 2025-07-15 | 7.41 | 7.75 | 7.34 | 7.57 | +1.74% | 2.49 | 3.76% |
| 2025-07-14 | 7.48 | 7.64 | 7.40 | 7.44 | 0.00% | 1.32 | 2.01% |
| 2025-07-11 | 7.40 | 7.46 | 7.28 | 7.44 | +2.17% | 1.58 | 2.42% |
| 2025-07-10 | 7.17 | 7.30 | 7.17 | 7.28 | +1.37% | 0.92 | 1.43% |
| 2025-07-09 | 7.20 | 7.25 | 7.17 | 7.19 | -0.27% | 0.66 | 1.03% |
| 2025-07-08 | 7.15 | 7.23 | 7.15 | 7.20 | +0.41% | 0.70 | 1.10% |
| 2025-07-07 | 7.05 | 7.20 | 7.00 | 7.18 | +0.83% | 0.62 | 0.98% |
| 2025-07-04 | 7.28 | 7.35 | 7.11 | 7.12 | -1.10% | 0.89 | 1.39% |
| 2025-07-03 | 7.11 | 7.24 | 7.11 | 7.20 | +0.69% | 0.65 | 1.03% |
| 2025-07-02 | 7.12 | 7.22 | 7.09 | 7.15 | +0.70% | 0.76 | 1.20% |
| 2025-07-01 | 7.11 | 7.11 | 7.05 | 7.10 | 0.00% | 0.42 | 0.67% |
| 2025-06-30 | 7.09 | 7.11 | 7.04 | 7.10 | +0.28% | 0.45 | 0.72% |
| 2025-06-27 | 7.06 | 7.11 | 7.02 | 7.08 | +0.70% | 0.45 | 0.73% |
| 2025-06-26 | 7.11 | 7.13 | 7.01 | 7.03 | -1.25% | 0.61 | 0.97% |
| 2025-06-25 | 6.99 | 7.16 | 6.94 | 7.12 | +2.27% | 0.78 | 1.25% |