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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.81 | 6.97 | 6.81 | 6.96 | +2.03% | 0.50 | 0.82% |
| 2025-06-23 | 6.63 | 6.83 | 6.63 | 6.82 | +1.62% | 0.49 | 0.82% |
| 2025-06-20 | 6.79 | 6.82 | 6.71 | 6.71 | -1.31% | 0.50 | 0.84% |
| 2025-06-19 | 7.13 | 7.13 | 6.79 | 6.80 | -4.57% | 1.04 | 1.70% |
| 2025-06-18 | 7.14 | 7.16 | 7.03 | 7.13 | -0.55% | 0.46 | 0.73% |
| 2025-06-17 | 7.19 | 7.21 | 7.12 | 7.17 | -0.82% | 0.58 | 0.92% |
| 2025-06-16 | 7.19 | 7.27 | 7.14 | 7.22 | -0.27% | 0.82 | 1.30% |
| 2025-06-13 | 7.40 | 7.47 | 7.24 | 7.24 | -3.17% | 1.40 | 2.16% |
| 2025-06-12 | 7.27 | 7.48 | 7.21 | 7.48 | +1.88% | 2.02 | 3.11% |
| 2025-06-11 | 7.11 | 7.50 | 7.07 | 7.34 | +3.33% | 2.07 | 3.21% |
| 2025-06-10 | 7.14 | 7.17 | 6.97 | 7.11 | -0.41% | 0.75 | 1.20% |
| 2025-06-09 | 7.06 | 7.15 | 7.06 | 7.14 | +0.70% | 0.65 | 1.03% |
| 2025-06-06 | 7.15 | 7.20 | 7.06 | 7.09 | +0.14% | 0.52 | 0.83% |
| 2025-06-05 | 7.13 | 7.16 | 7.04 | 7.08 | -1.10% | 0.77 | 1.23% |
| 2025-06-04 | 7.19 | 7.19 | 7.10 | 7.16 | -0.55% | 0.62 | 0.99% |
| 2025-06-03 | 7.09 | 7.27 | 7.02 | 7.20 | +0.97% | 0.76 | 1.20% |
| 2025-05-30 | 7.14 | 7.28 | 7.10 | 7.13 | -0.82% | 1.01 | 1.60% |
| 2025-05-29 | 7.00 | 7.22 | 6.99 | 7.19 | +2.39% | 1.07 | 1.70% |
| 2025-05-28 | 7.06 | 7.13 | 7.00 | 7.02 | -0.84% | 0.68 | 1.09% |
| 2025-05-27 | 7.06 | 7.09 | 6.98 | 7.08 | +0.56% | 0.74 | 1.19% |