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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.96 | 5.03 | 4.94 | 5.03 | +1.41% | 1.47 | 3.31% |
| 2025-08-18 | 4.93 | 4.97 | 4.92 | 4.96 | +0.61% | 0.78 | 1.79% |
| 2025-08-15 | 4.90 | 4.94 | 4.90 | 4.93 | +0.41% | 0.70 | 1.61% |
| 2025-08-14 | 5.00 | 5.01 | 4.90 | 4.91 | -1.80% | 1.06 | 2.42% |
| 2025-08-13 | 5.04 | 5.07 | 4.98 | 5.00 | 0.00% | 1.08 | 2.43% |
| 2025-08-12 | 4.97 | 5.01 | 4.96 | 5.00 | +0.40% | 0.92 | 2.08% |
| 2025-08-11 | 4.96 | 4.98 | 4.95 | 4.98 | +0.40% | 0.61 | 1.40% |
| 2025-08-08 | 4.97 | 4.97 | 4.93 | 4.96 | 0.00% | 0.61 | 1.39% |
| 2025-08-07 | 4.94 | 4.98 | 4.94 | 4.96 | 0.00% | 0.59 | 1.34% |
| 2025-08-06 | 4.97 | 4.97 | 4.93 | 4.96 | -0.40% | 0.65 | 1.49% |
| 2025-08-05 | 4.98 | 5.01 | 4.96 | 4.98 | 0.00% | 0.71 | 1.62% |
| 2025-08-04 | 4.93 | 4.98 | 4.87 | 4.98 | +0.40% | 0.66 | 1.50% |
| 2025-08-01 | 4.93 | 4.98 | 4.93 | 4.96 | 0.00% | 0.62 | 1.40% |
| 2025-07-31 | 5.04 | 5.04 | 4.94 | 4.96 | -1.78% | 1.19 | 2.69% |
| 2025-07-30 | 5.05 | 5.07 | 4.98 | 5.05 | 0.00% | 1.48 | 3.32% |
| 2025-07-29 | 5.11 | 5.18 | 5.02 | 5.05 | +0.40% | 1.72 | 3.82% |
| 2025-07-28 | 5.06 | 5.06 | 5.00 | 5.03 | -0.40% | 0.99 | 2.22% |
| 2025-07-25 | 5.09 | 5.09 | 5.04 | 5.05 | -0.59% | 1.06 | 2.37% |
| 2025-07-24 | 4.97 | 5.09 | 4.97 | 5.08 | +2.01% | 1.60 | 3.58% |
| 2025-07-23 | 5.04 | 5.07 | 4.98 | 4.98 | -1.39% | 1.29 | 2.91% |