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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.62 | 8.66 | 8.47 | 8.54 | -0.70% | 0.62 | 0.83% |
| 2026-02-12 | 8.70 | 8.70 | 8.51 | 8.60 | -0.69% | 0.53 | 0.70% |
| 2026-02-11 | 8.76 | 8.79 | 8.60 | 8.66 | -0.92% | 0.61 | 0.80% |
| 2026-02-10 | 8.82 | 8.84 | 8.72 | 8.74 | -0.68% | 0.58 | 0.76% |
| 2026-02-09 | 8.76 | 8.84 | 8.67 | 8.80 | +1.73% | 0.81 | 1.06% |
| 2026-02-06 | 8.61 | 8.91 | 8.53 | 8.65 | -0.35% | 1.04 | 1.35% |
| 2026-02-05 | 8.64 | 8.74 | 8.56 | 8.68 | +0.46% | 0.64 | 0.84% |
| 2026-02-04 | 8.60 | 8.65 | 8.52 | 8.64 | +0.47% | 0.58 | 0.77% |
| 2026-02-03 | 8.56 | 8.75 | 8.56 | 8.60 | +1.30% | 0.72 | 0.96% |
| 2026-02-02 | 8.68 | 8.82 | 8.49 | 8.49 | -2.97% | 0.85 | 1.12% |
| 2026-01-30 | 8.67 | 8.80 | 8.55 | 8.75 | +0.92% | 0.91 | 1.20% |
| 2026-01-29 | 8.71 | 8.81 | 8.58 | 8.67 | -0.69% | 0.90 | 1.19% |
| 2026-01-28 | 8.77 | 8.86 | 8.62 | 8.73 | -0.91% | 0.99 | 1.30% |
| 2026-01-27 | 9.04 | 9.05 | 8.69 | 8.81 | -2.44% | 1.29 | 1.68% |
| 2026-01-26 | 9.13 | 9.20 | 8.92 | 9.03 | -0.99% | 1.46 | 1.85% |
| 2026-01-23 | 8.82 | 9.23 | 8.78 | 9.12 | +3.99% | 2.32 | 2.93% |
| 2026-01-22 | 8.76 | 9.04 | 8.72 | 8.77 | +0.11% | 1.38 | 1.79% |
| 2026-01-21 | 8.62 | 8.78 | 8.42 | 8.76 | +1.39% | 1.30 | 1.73% |
| 2026-01-20 | 8.64 | 8.75 | 8.57 | 8.64 | -0.23% | 1.09 | 1.45% |
| 2026-01-19 | 8.39 | 8.87 | 8.34 | 8.66 | +3.34% | 2.19 | 2.90% |