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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.83 | 3.87 | 3.66 | 3.68 | -5.88% | 0.69 | 2.08% |
| 2026-03-20 | 4.01 | 4.05 | 3.90 | 3.91 | -2.74% | 0.57 | 1.63% |
| 2026-03-19 | 4.05 | 4.10 | 4.00 | 4.02 | -1.71% | 0.48 | 1.35% |
| 2026-03-18 | 4.12 | 4.14 | 4.05 | 4.09 | -0.97% | 0.51 | 1.40% |
| 2026-03-17 | 4.14 | 4.21 | 4.11 | 4.13 | -0.24% | 0.60 | 1.64% |
| 2026-03-16 | 4.09 | 4.18 | 4.08 | 4.14 | +0.49% | 0.43 | 1.16% |
| 2026-03-13 | 4.10 | 4.17 | 4.08 | 4.12 | +0.49% | 0.57 | 1.57% |
| 2026-03-12 | 4.10 | 4.15 | 4.10 | 4.10 | -0.49% | 0.37 | 1.00% |
| 2026-03-11 | 4.16 | 4.16 | 4.10 | 4.12 | -0.72% | 0.30 | 0.83% |
| 2026-03-10 | 4.14 | 4.16 | 4.13 | 4.15 | +0.48% | 0.34 | 0.92% |
| 2026-03-09 | 4.13 | 4.15 | 4.09 | 4.13 | -0.48% | 0.44 | 1.20% |
| 2026-03-06 | 4.07 | 4.16 | 4.05 | 4.15 | +1.47% | 0.53 | 1.45% |
| 2026-03-05 | 4.04 | 4.13 | 4.04 | 4.09 | +1.24% | 0.56 | 1.54% |
| 2026-03-04 | 4.00 | 4.06 | 3.97 | 4.04 | 0.00% | 0.51 | 1.44% |
| 2026-03-03 | 4.14 | 4.17 | 4.03 | 4.04 | -2.42% | 0.68 | 1.87% |
| 2026-03-02 | 4.23 | 4.23 | 4.10 | 4.14 | -2.82% | 0.79 | 2.16% |
| 2026-02-27 | 4.24 | 4.28 | 4.22 | 4.26 | +0.24% | 0.47 | 1.25% |
| 2026-02-26 | 4.31 | 4.32 | 4.24 | 4.25 | -0.93% | 0.56 | 1.47% |
| 2026-02-25 | 4.28 | 4.35 | 4.28 | 4.29 | +0.23% | 0.73 | 1.90% |
| 2026-02-24 | 4.23 | 4.30 | 4.20 | 4.28 | +1.90% | 0.66 | 1.75% |