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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.25 | 7.30 | 7.19 | 7.26 | -0.27% | 0.37 | 0.58% |
| 2026-04-20 | 7.28 | 7.29 | 7.18 | 7.28 | -0.55% | 0.46 | 0.73% |
| 2026-04-17 | 7.33 | 7.33 | 7.21 | 7.32 | 0.00% | 0.44 | 0.70% |
| 2026-04-16 | 7.23 | 7.33 | 7.21 | 7.32 | +1.39% | 0.42 | 0.67% |
| 2026-04-15 | 7.29 | 7.30 | 7.19 | 7.22 | -0.69% | 0.39 | 0.61% |
| 2026-04-14 | 7.29 | 7.30 | 7.17 | 7.27 | +0.41% | 0.34 | 0.54% |
| 2026-04-13 | 7.31 | 7.31 | 7.14 | 7.24 | -0.82% | 0.41 | 0.65% |
| 2026-04-10 | 7.16 | 7.52 | 7.16 | 7.30 | +2.53% | 0.84 | 1.31% |
| 2026-04-09 | 7.39 | 7.41 | 7.11 | 7.12 | -3.91% | 0.50 | 0.80% |
| 2026-04-08 | 7.27 | 7.42 | 7.27 | 7.41 | +3.06% | 0.49 | 0.76% |
| 2026-04-07 | 7.02 | 7.21 | 7.02 | 7.19 | +2.71% | 0.39 | 0.62% |
| 2026-04-03 | 7.32 | 7.35 | 6.96 | 7.00 | -4.37% | 0.78 | 1.26% |
| 2026-04-02 | 7.53 | 7.53 | 7.27 | 7.32 | -2.53% | 0.44 | 0.68% |
| 2026-04-01 | 7.42 | 7.51 | 7.32 | 7.51 | +2.60% | 0.65 | 1.01% |
| 2026-03-31 | 7.35 | 7.50 | 7.26 | 7.32 | -0.54% | 0.49 | 0.77% |
| 2026-03-30 | 7.46 | 7.46 | 7.21 | 7.36 | -1.47% | 0.51 | 0.81% |
| 2026-03-27 | 7.32 | 7.53 | 7.30 | 7.47 | +1.36% | 0.42 | 0.65% |
| 2026-03-26 | 7.38 | 7.55 | 7.32 | 7.37 | 0.00% | 0.60 | 0.93% |
| 2026-03-25 | 7.32 | 7.39 | 7.29 | 7.37 | +1.24% | 0.34 | 0.52% |
| 2026-03-24 | 7.22 | 7.28 | 7.02 | 7.28 | +3.85% | 0.52 | 0.83% |