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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.09 | 5.11 | 5.01 | 5.05 | -0.79% | 1.26 | 2.82% |
| 2025-07-21 | 5.04 | 5.10 | 5.00 | 5.09 | +1.39% | 1.70 | 3.78% |
| 2025-07-18 | 5.05 | 5.08 | 4.99 | 5.02 | -0.59% | 1.05 | 2.36% |
| 2025-07-17 | 5.05 | 5.09 | 5.02 | 5.05 | +0.20% | 1.27 | 2.83% |
| 2025-07-16 | 5.00 | 5.08 | 4.99 | 5.04 | +0.40% | 1.22 | 2.74% |
| 2025-07-15 | 5.13 | 5.14 | 4.99 | 5.02 | -2.52% | 2.02 | 4.53% |
| 2025-07-14 | 5.09 | 5.16 | 5.06 | 5.15 | +0.39% | 2.87 | 6.34% |
| 2025-07-11 | 5.09 | 5.15 | 5.05 | 5.13 | -3.93% | 6.33 | 14.06% |
| 2025-07-10 | 4.84 | 5.35 | 4.83 | 5.34 | +9.88% | 6.72 | 14.63% |
| 2025-07-09 | 4.84 | 4.88 | 4.83 | 4.86 | 0.00% | 0.92 | 2.13% |
| 2025-07-08 | 4.85 | 4.88 | 4.83 | 4.86 | +0.21% | 0.81 | 1.88% |
| 2025-07-07 | 4.77 | 4.93 | 4.76 | 4.85 | +1.04% | 1.00 | 2.33% |
| 2025-07-04 | 4.83 | 4.87 | 4.78 | 4.80 | -1.03% | 0.85 | 2.00% |
| 2025-07-03 | 4.83 | 4.88 | 4.81 | 4.85 | +0.41% | 1.13 | 2.64% |
| 2025-07-02 | 4.93 | 4.95 | 4.81 | 4.83 | -3.21% | 2.17 | 5.05% |
| 2025-07-01 | 4.86 | 5.12 | 4.83 | 4.99 | +2.89% | 4.73 | 10.65% |
| 2025-06-30 | 4.80 | 4.90 | 4.74 | 4.85 | +1.04% | 1.28 | 3.00% |
| 2025-06-27 | 4.77 | 4.93 | 4.71 | 4.80 | +1.27% | 1.66 | 3.89% |
| 2025-06-26 | 4.69 | 4.82 | 4.65 | 4.74 | +1.49% | 1.79 | 4.23% |
| 2025-06-25 | 4.65 | 4.68 | 4.63 | 4.67 | +0.64% | 0.65 | 1.57% |