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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.81 | 3.84 | 3.78 | 3.82 | -0.26% | 0.44 | 1.32% |
| 2026-04-20 | 3.88 | 3.89 | 3.79 | 3.83 | -1.79% | 0.68 | 2.00% |
| 2026-04-17 | 3.95 | 3.95 | 3.87 | 3.90 | -1.52% | 0.49 | 1.43% |
| 2026-04-16 | 3.90 | 3.97 | 3.86 | 3.96 | +1.80% | 0.50 | 1.43% |
| 2026-04-15 | 3.90 | 3.93 | 3.87 | 3.89 | -0.51% | 0.37 | 1.06% |
| 2026-04-14 | 3.93 | 3.94 | 3.86 | 3.91 | 0.00% | 0.40 | 1.17% |
| 2026-04-13 | 3.92 | 3.94 | 3.88 | 3.91 | -1.01% | 0.39 | 1.11% |
| 2026-04-10 | 3.90 | 3.99 | 3.89 | 3.95 | +1.54% | 0.49 | 1.40% |
| 2026-04-09 | 3.94 | 3.97 | 3.88 | 3.89 | -2.02% | 0.40 | 1.15% |
| 2026-04-08 | 3.98 | 3.98 | 3.92 | 3.97 | +1.02% | 0.48 | 1.37% |
| 2026-04-07 | 3.80 | 3.94 | 3.78 | 3.93 | +3.42% | 0.53 | 1.55% |
| 2026-04-03 | 3.94 | 3.95 | 3.79 | 3.80 | -3.55% | 0.49 | 1.45% |
| 2026-04-02 | 3.96 | 3.98 | 3.90 | 3.94 | -0.76% | 0.35 | 1.02% |
| 2026-04-01 | 4.00 | 4.02 | 3.93 | 3.97 | +0.25% | 0.45 | 1.29% |
| 2026-03-31 | 3.99 | 4.05 | 3.94 | 3.96 | -0.75% | 0.48 | 1.34% |
| 2026-03-30 | 3.92 | 3.99 | 3.89 | 3.99 | +0.50% | 0.37 | 1.05% |
| 2026-03-27 | 3.87 | 3.98 | 3.85 | 3.97 | +2.06% | 0.39 | 1.13% |
| 2026-03-26 | 3.93 | 4.00 | 3.88 | 3.89 | -1.02% | 0.46 | 1.33% |
| 2026-03-25 | 3.91 | 3.94 | 3.88 | 3.93 | +0.51% | 0.52 | 1.50% |
| 2026-03-24 | 3.76 | 3.92 | 3.72 | 3.91 | +6.25% | 0.97 | 2.86% |