大东方 sh.600327
3.72
+1.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.70 | 3.72 | 3.66 | 3.72 | +1.36% | 0.30 | 0.93% |
| 2026-05-21 | 3.77 | 3.80 | 3.67 | 3.67 | -2.39% | 0.40 | 1.21% |
| 2026-05-20 | 3.84 | 3.84 | 3.73 | 3.76 | -2.08% | 0.36 | 1.07% |
| 2026-05-19 | 3.81 | 3.87 | 3.79 | 3.84 | +1.05% | 0.44 | 1.30% |
| 2026-05-18 | 3.78 | 3.80 | 3.72 | 3.80 | +0.26% | 0.37 | 1.11% |
| 2026-05-15 | 3.83 | 3.85 | 3.78 | 3.79 | -1.56% | 0.42 | 1.25% |
| 2026-05-14 | 3.90 | 3.90 | 3.84 | 3.85 | -1.03% | 0.43 | 1.24% |
| 2026-05-13 | 3.90 | 3.92 | 3.86 | 3.89 | -0.51% | 0.40 | 1.16% |
| 2026-05-12 | 3.99 | 3.99 | 3.89 | 3.91 | -1.76% | 0.46 | 1.33% |
| 2026-05-11 | 4.01 | 4.01 | 3.94 | 3.98 | -0.25% | 0.47 | 1.34% |
| 2026-05-08 | 3.95 | 4.00 | 3.95 | 3.99 | +1.01% | 0.38 | 1.07% |
| 2026-05-07 | 4.00 | 4.02 | 3.94 | 3.95 | -1.50% | 0.57 | 1.62% |
| 2026-05-06 | 4.00 | 4.05 | 3.97 | 4.01 | +1.01% | 0.79 | 2.22% |
| 2026-04-30 | 3.89 | 4.01 | 3.89 | 3.97 | +2.06% | 0.85 | 2.41% |
| 2026-04-29 | 3.81 | 3.93 | 3.79 | 3.89 | +3.18% | 0.77 | 2.25% |
| 2026-04-28 | 3.83 | 3.85 | 3.74 | 3.77 | -1.57% | 0.47 | 1.41% |
| 2026-04-27 | 3.71 | 3.84 | 3.67 | 3.83 | +2.96% | 0.67 | 2.02% |
| 2026-04-24 | 3.69 | 3.73 | 3.66 | 3.72 | +0.54% | 0.48 | 1.46% |
| 2026-04-23 | 3.77 | 3.79 | 3.68 | 3.70 | -2.12% | 0.52 | 1.57% |
| 2026-04-22 | 3.80 | 3.80 | 3.76 | 3.78 | -1.05% | 0.36 | 1.08% |