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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.40 | 8.47 | 8.17 | 8.38 | +0.36% | 1.42 | 1.96% |
| 2026-01-15 | 8.30 | 8.53 | 8.27 | 8.35 | -0.36% | 1.40 | 1.91% |
| 2026-01-14 | 8.02 | 8.63 | 8.00 | 8.38 | +4.49% | 2.75 | 3.76% |
| 2026-01-13 | 8.24 | 8.25 | 8.02 | 8.02 | -2.67% | 1.20 | 1.70% |
| 2026-01-12 | 7.83 | 8.39 | 7.82 | 8.24 | +4.97% | 2.01 | 2.84% |
| 2026-01-09 | 7.83 | 7.87 | 7.74 | 7.85 | +0.77% | 0.70 | 1.02% |
| 2026-01-08 | 7.73 | 7.81 | 7.69 | 7.79 | +0.65% | 0.61 | 0.90% |
| 2026-01-07 | 7.74 | 7.78 | 7.69 | 7.74 | -0.39% | 0.57 | 0.85% |
| 2026-01-06 | 7.62 | 7.78 | 7.61 | 7.77 | +1.97% | 0.73 | 1.09% |
| 2026-01-05 | 7.60 | 7.66 | 7.54 | 7.62 | +0.26% | 0.56 | 0.84% |
| 2025-12-31 | 7.61 | 7.62 | 7.49 | 7.60 | -0.13% | 0.48 | 0.74% |
| 2025-12-30 | 7.64 | 7.67 | 7.48 | 7.61 | -0.65% | 0.53 | 0.80% |
| 2025-12-29 | 7.77 | 7.77 | 7.62 | 7.66 | -1.42% | 0.63 | 0.94% |
| 2025-12-26 | 7.61 | 7.88 | 7.59 | 7.77 | +1.70% | 0.80 | 1.18% |
| 2025-12-25 | 7.57 | 7.65 | 7.54 | 7.64 | +0.53% | 0.38 | 0.57% |
| 2025-12-24 | 7.55 | 7.61 | 7.51 | 7.60 | +0.13% | 0.46 | 0.70% |
| 2025-12-23 | 7.73 | 7.73 | 7.57 | 7.59 | -1.56% | 0.47 | 0.71% |
| 2025-12-22 | 7.64 | 7.72 | 7.62 | 7.71 | +0.39% | 0.43 | 0.64% |
| 2025-12-19 | 7.51 | 7.70 | 7.47 | 7.68 | +2.26% | 0.54 | 0.82% |
| 2025-12-18 | 7.53 | 7.61 | 7.45 | 7.51 | -0.27% | 0.58 | 0.89% |