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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.57 | 4.64 | 4.56 | 4.64 | +1.52% | 0.52 | 1.27% |
| 2025-06-23 | 4.48 | 4.57 | 4.47 | 4.57 | +0.88% | 0.39 | 0.96% |
| 2025-06-20 | 4.53 | 4.56 | 4.51 | 4.53 | 0.00% | 0.40 | 0.99% |
| 2025-06-19 | 4.60 | 4.62 | 4.52 | 4.53 | -1.94% | 0.65 | 1.61% |
| 2025-06-18 | 4.67 | 4.68 | 4.60 | 4.62 | -1.90% | 0.84 | 2.04% |
| 2025-06-17 | 4.72 | 4.78 | 4.69 | 4.71 | +0.21% | 0.79 | 1.88% |
| 2025-06-16 | 4.68 | 4.74 | 4.68 | 4.70 | +0.21% | 0.69 | 1.64% |
| 2025-06-13 | 4.80 | 4.81 | 4.69 | 4.69 | -3.48% | 1.68 | 4.00% |
| 2025-06-12 | 4.76 | 4.93 | 4.75 | 4.86 | +1.88% | 1.99 | 4.63% |
| 2025-06-11 | 4.75 | 4.83 | 4.74 | 4.77 | +0.42% | 0.76 | 1.78% |
| 2025-06-10 | 4.81 | 4.82 | 4.68 | 4.75 | -1.24% | 1.00 | 2.35% |
| 2025-06-09 | 4.75 | 4.82 | 4.75 | 4.81 | +1.04% | 0.64 | 1.50% |
| 2025-06-06 | 4.82 | 4.84 | 4.75 | 4.76 | -1.64% | 0.96 | 2.25% |
| 2025-06-05 | 4.88 | 4.91 | 4.81 | 4.84 | -1.22% | 0.80 | 1.85% |
| 2025-06-04 | 4.86 | 4.91 | 4.81 | 4.90 | +1.02% | 1.13 | 2.60% |
| 2025-06-03 | 4.74 | 4.86 | 4.74 | 4.85 | +1.88% | 0.77 | 1.79% |
| 2025-05-30 | 4.87 | 4.95 | 4.76 | 4.76 | -2.64% | 0.98 | 2.28% |
| 2025-05-29 | 4.85 | 4.90 | 4.79 | 4.89 | 0.00% | 1.51 | 3.48% |
| 2025-05-28 | 4.76 | 4.96 | 4.73 | 4.89 | +2.71% | 2.20 | 5.07% |
| 2025-05-27 | 4.72 | 4.78 | 4.69 | 4.76 | +1.27% | 0.57 | 1.35% |