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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.40 | 7.56 | 7.37 | 7.53 | +1.07% | 0.56 | 0.85% |
| 2025-12-16 | 7.56 | 7.64 | 7.41 | 7.45 | -1.32% | 0.68 | 1.04% |
| 2025-12-15 | 7.37 | 7.59 | 7.35 | 7.55 | +1.48% | 0.57 | 0.87% |
| 2025-12-12 | 7.59 | 7.59 | 7.43 | 7.44 | -1.85% | 0.63 | 0.96% |
| 2025-12-11 | 7.74 | 7.74 | 7.53 | 7.58 | -1.69% | 0.80 | 1.22% |
| 2025-12-10 | 7.87 | 7.93 | 7.66 | 7.71 | -2.65% | 0.86 | 1.28% |
| 2025-12-09 | 7.80 | 7.94 | 7.63 | 7.92 | +1.15% | 1.21 | 1.76% |
| 2025-12-08 | 7.86 | 8.02 | 7.83 | 7.83 | -0.13% | 0.91 | 1.32% |
| 2025-12-05 | 7.73 | 7.85 | 7.64 | 7.84 | +1.81% | 0.49 | 0.73% |
| 2025-12-04 | 7.80 | 7.83 | 7.64 | 7.70 | -1.40% | 0.60 | 0.89% |
| 2025-12-03 | 7.87 | 7.94 | 7.79 | 7.81 | -1.01% | 0.57 | 0.83% |
| 2025-12-02 | 7.85 | 7.92 | 7.78 | 7.89 | +0.64% | 0.61 | 0.88% |
| 2025-12-01 | 7.84 | 7.89 | 7.81 | 7.84 | -0.51% | 0.52 | 0.76% |
| 2025-11-28 | 7.70 | 7.91 | 7.63 | 7.88 | +2.06% | 0.96 | 1.41% |
| 2025-11-27 | 7.68 | 7.84 | 7.68 | 7.72 | +0.65% | 0.63 | 0.93% |
| 2025-11-26 | 7.75 | 7.80 | 7.64 | 7.67 | -0.77% | 0.64 | 0.94% |
| 2025-11-25 | 7.79 | 7.82 | 7.72 | 7.73 | -0.26% | 0.64 | 0.94% |
| 2025-11-24 | 7.67 | 7.81 | 7.66 | 7.75 | +1.30% | 0.71 | 1.05% |
| 2025-11-21 | 8.01 | 8.12 | 7.62 | 7.65 | -5.30% | 1.37 | 2.00% |
| 2025-11-20 | 8.00 | 8.12 | 7.93 | 8.08 | +0.75% | 0.81 | 1.15% |