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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.39 | 7.47 | 7.36 | 7.46 | +1.08% | 0.54 | 0.83% |
| 2025-09-15 | 7.46 | 7.47 | 7.31 | 7.38 | -0.94% | 0.49 | 0.77% |
| 2025-09-12 | 7.47 | 7.53 | 7.43 | 7.45 | -0.40% | 0.62 | 0.94% |
| 2025-09-11 | 7.44 | 7.48 | 7.30 | 7.48 | +0.81% | 0.63 | 0.97% |
| 2025-09-10 | 7.45 | 7.49 | 7.39 | 7.42 | -0.27% | 0.38 | 0.58% |
| 2025-09-09 | 7.55 | 7.55 | 7.38 | 7.44 | -1.45% | 0.50 | 0.76% |
| 2025-09-08 | 7.47 | 7.57 | 7.45 | 7.55 | +0.66% | 0.60 | 0.91% |
| 2025-09-05 | 7.52 | 7.54 | 7.35 | 7.50 | -0.13% | 0.67 | 1.03% |
| 2025-09-04 | 7.48 | 7.57 | 7.38 | 7.51 | +0.40% | 0.62 | 0.94% |
| 2025-09-03 | 7.74 | 7.74 | 7.46 | 7.48 | -2.72% | 0.68 | 1.03% |
| 2025-09-02 | 7.75 | 7.79 | 7.58 | 7.69 | -1.40% | 0.86 | 1.29% |
| 2025-09-01 | 7.94 | 7.94 | 7.77 | 7.80 | -1.63% | 0.82 | 1.19% |
| 2025-08-29 | 7.97 | 8.02 | 7.80 | 7.93 | 0.00% | 1.28 | 1.84% |
| 2025-08-28 | 7.87 | 7.96 | 7.63 | 7.93 | +0.38% | 1.47 | 2.15% |
| 2025-08-27 | 8.10 | 8.15 | 7.89 | 7.90 | -2.34% | 1.16 | 1.64% |
| 2025-08-26 | 8.00 | 8.12 | 7.98 | 8.09 | +1.12% | 1.05 | 1.48% |
| 2025-08-25 | 8.02 | 8.08 | 7.96 | 8.00 | +0.12% | 1.22 | 1.73% |
| 2025-08-22 | 8.05 | 8.08 | 7.94 | 7.99 | -1.11% | 1.23 | 1.76% |
| 2025-08-21 | 8.06 | 8.26 | 8.00 | 8.08 | +0.37% | 1.56 | 2.20% |
| 2025-08-20 | 8.04 | 8.11 | 7.92 | 8.05 | +0.50% | 1.09 | 1.55% |