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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.80 | 8.03 | 7.77 | 7.92 | +0.89% | 1.61 | 2.32% |
| 2025-10-21 | 7.44 | 7.95 | 7.41 | 7.85 | +5.49% | 2.20 | 3.23% |
| 2025-10-20 | 7.44 | 7.47 | 7.35 | 7.44 | +0.67% | 0.43 | 0.66% |
| 2025-10-17 | 7.47 | 7.52 | 7.36 | 7.39 | -1.07% | 0.51 | 0.78% |
| 2025-10-16 | 7.47 | 7.57 | 7.41 | 7.47 | 0.00% | 0.60 | 0.91% |
| 2025-10-15 | 7.42 | 7.48 | 7.37 | 7.47 | +0.94% | 0.42 | 0.65% |
| 2025-10-14 | 7.45 | 7.52 | 7.34 | 7.40 | 0.00% | 0.56 | 0.87% |
| 2025-10-13 | 7.27 | 7.43 | 7.17 | 7.40 | -1.46% | 0.64 | 1.00% |
| 2025-10-10 | 7.35 | 7.55 | 7.33 | 7.51 | +1.89% | 0.69 | 1.05% |
| 2025-10-09 | 7.42 | 7.42 | 7.27 | 7.37 | -0.27% | 0.60 | 0.94% |
| 2025-09-30 | 7.39 | 7.46 | 7.36 | 7.39 | -0.13% | 0.46 | 0.71% |
| 2025-09-29 | 7.29 | 7.40 | 7.18 | 7.40 | +1.36% | 0.71 | 1.10% |
| 2025-09-26 | 7.30 | 7.36 | 7.18 | 7.30 | -0.14% | 0.49 | 0.77% |
| 2025-09-25 | 7.30 | 7.41 | 7.21 | 7.31 | 0.00% | 0.55 | 0.87% |
| 2025-09-24 | 7.09 | 7.34 | 7.00 | 7.31 | +3.09% | 0.76 | 1.20% |
| 2025-09-23 | 7.16 | 7.16 | 6.93 | 7.09 | -1.11% | 0.65 | 1.06% |
| 2025-09-22 | 7.24 | 7.24 | 7.07 | 7.17 | -1.10% | 0.52 | 0.83% |
| 2025-09-19 | 7.17 | 7.26 | 7.15 | 7.25 | +0.69% | 0.58 | 0.92% |
| 2025-09-18 | 7.41 | 7.51 | 7.16 | 7.20 | -2.82% | 1.16 | 1.80% |
| 2025-09-17 | 7.46 | 7.46 | 7.37 | 7.41 | -0.67% | 0.51 | 0.79% |