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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.41 | 7.41 | 6.93 | 7.01 | -6.66% | 0.77 | 1.23% |
| 2026-03-20 | 7.65 | 7.70 | 7.48 | 7.51 | -1.57% | 0.42 | 0.64% |
| 2026-03-19 | 7.80 | 7.81 | 7.60 | 7.63 | -2.93% | 0.50 | 0.75% |
| 2026-03-18 | 7.84 | 7.86 | 7.72 | 7.86 | +0.64% | 0.27 | 0.39% |
| 2026-03-17 | 7.92 | 7.95 | 7.79 | 7.81 | -1.51% | 0.42 | 0.61% |
| 2026-03-16 | 7.89 | 7.95 | 7.84 | 7.93 | +0.38% | 0.44 | 0.64% |
| 2026-03-13 | 7.93 | 8.05 | 7.86 | 7.90 | -0.25% | 0.58 | 0.83% |
| 2026-03-12 | 7.97 | 8.01 | 7.89 | 7.92 | -0.88% | 0.37 | 0.53% |
| 2026-03-11 | 8.05 | 8.05 | 7.92 | 7.99 | -0.50% | 0.41 | 0.59% |
| 2026-03-10 | 8.00 | 8.05 | 7.93 | 8.03 | +1.39% | 0.47 | 0.67% |
| 2026-03-09 | 7.95 | 7.99 | 7.83 | 7.92 | -1.61% | 0.57 | 0.82% |
| 2026-03-06 | 7.95 | 8.08 | 7.92 | 8.05 | +1.13% | 0.49 | 0.69% |
| 2026-03-05 | 7.99 | 8.05 | 7.87 | 7.96 | +1.02% | 0.59 | 0.85% |
| 2026-03-04 | 8.15 | 8.15 | 7.82 | 7.88 | -3.31% | 0.91 | 1.31% |
| 2026-03-03 | 8.30 | 8.39 | 8.06 | 8.15 | -2.04% | 0.85 | 1.19% |
| 2026-03-02 | 8.41 | 8.45 | 8.15 | 8.32 | -3.26% | 1.05 | 1.44% |
| 2026-02-27 | 8.72 | 8.73 | 8.51 | 8.60 | -1.49% | 0.94 | 1.25% |
| 2026-02-26 | 8.58 | 9.04 | 8.56 | 8.73 | +2.34% | 1.39 | 1.81% |
| 2026-02-25 | 8.56 | 8.65 | 8.52 | 8.53 | -0.23% | 0.55 | 0.73% |
| 2026-02-24 | 8.64 | 8.64 | 8.49 | 8.55 | +0.12% | 0.48 | 0.64% |