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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.02 | 7.10 | 6.96 | 7.04 | 0.00% | 0.93 | 1.50% |
| 2025-05-23 | 7.21 | 7.28 | 7.04 | 7.04 | -3.26% | 1.41 | 2.23% |
| 2025-05-22 | 7.20 | 7.48 | 7.17 | 7.27 | +0.27% | 1.74 | 2.69% |
| 2025-05-21 | 7.43 | 7.48 | 7.25 | 7.25 | -3.92% | 2.07 | 3.19% |
| 2025-05-20 | 7.42 | 7.65 | 7.28 | 7.55 | +0.66% | 2.73 | 4.16% |
| 2025-05-19 | 7.36 | 7.53 | 7.33 | 7.50 | +1.20% | 2.05 | 3.12% |
| 2025-05-16 | 7.60 | 7.75 | 7.39 | 7.41 | -2.21% | 3.10 | 4.68% |
| 2025-05-15 | 7.94 | 8.06 | 7.54 | 7.58 | -4.95% | 4.89 | 7.14% |
| 2025-05-14 | 7.40 | 8.11 | 7.18 | 7.97 | +4.94% | 6.87 | 10.26% |
| 2025-05-13 | 8.34 | 8.36 | 7.60 | 7.60 | 0.00% | 8.45 | 11.74% |
| 2025-05-12 | 7.23 | 7.83 | 7.13 | 7.60 | +6.80% | 5.19 | 7.75% |
| 2025-05-09 | 7.33 | 7.35 | 7.11 | 7.12 | -4.12% | 1.80 | 2.84% |
| 2025-05-08 | 7.38 | 7.48 | 7.26 | 7.42 | 0.00% | 2.34 | 3.59% |
| 2025-05-07 | 7.69 | 7.82 | 7.41 | 7.42 | -1.44% | 3.69 | 5.53% |
| 2025-05-06 | 7.32 | 7.53 | 7.25 | 7.53 | +1.73% | 3.64 | 5.54% |