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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.18 | 8.35 | 7.98 | 8.02 | -2.66% | 1.07 | 1.51% |
| 2025-11-18 | 8.37 | 8.47 | 8.15 | 8.24 | -1.31% | 1.19 | 1.65% |
| 2025-11-17 | 8.27 | 8.39 | 8.15 | 8.35 | +0.48% | 1.41 | 1.94% |
| 2025-11-14 | 8.09 | 8.43 | 8.09 | 8.31 | +1.96% | 1.90 | 2.60% |
| 2025-11-13 | 8.08 | 8.21 | 8.03 | 8.15 | +0.99% | 1.00 | 1.41% |
| 2025-11-12 | 8.10 | 8.18 | 8.05 | 8.07 | +0.12% | 0.98 | 1.38% |
| 2025-11-11 | 8.14 | 8.15 | 8.03 | 8.06 | -0.98% | 1.03 | 1.46% |
| 2025-11-10 | 8.04 | 8.14 | 8.04 | 8.14 | +0.25% | 0.99 | 1.39% |
| 2025-11-07 | 8.23 | 8.24 | 8.02 | 8.12 | -1.57% | 1.66 | 2.34% |
| 2025-11-06 | 8.27 | 8.33 | 8.15 | 8.25 | -0.36% | 1.58 | 2.20% |
| 2025-11-05 | 8.17 | 8.42 | 8.13 | 8.28 | -0.60% | 1.74 | 2.40% |
| 2025-11-04 | 8.32 | 8.38 | 8.23 | 8.33 | -0.59% | 2.00 | 2.75% |
| 2025-11-03 | 8.31 | 8.56 | 8.23 | 8.38 | +0.60% | 4.40 | 5.99% |
| 2025-10-31 | 8.14 | 8.73 | 8.10 | 8.33 | +5.03% | 5.11 | 6.87% |
| 2025-10-30 | 8.05 | 8.18 | 7.88 | 7.93 | -1.97% | 1.53 | 2.19% |
| 2025-10-29 | 8.24 | 8.28 | 7.96 | 8.09 | -0.98% | 3.00 | 4.25% |
| 2025-10-28 | 7.97 | 8.57 | 7.87 | 8.17 | +4.86% | 4.88 | 6.70% |
| 2025-10-27 | 7.79 | 7.89 | 7.67 | 7.79 | +0.13% | 0.95 | 1.40% |
| 2025-10-24 | 8.02 | 8.08 | 7.76 | 7.78 | -3.82% | 1.39 | 2.02% |
| 2025-10-23 | 7.93 | 8.16 | 7.87 | 8.09 | +2.14% | 1.66 | 2.36% |