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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.26 | 4.29 | 4.18 | 4.20 | -2.10% | 1.09 | 2.90% |
| 2026-02-12 | 4.46 | 4.52 | 4.22 | 4.29 | -8.33% | 2.50 | 6.52% |
| 2026-02-11 | 4.68 | 4.70 | 4.67 | 4.68 | -0.43% | 0.36 | 0.86% |
| 2026-02-10 | 4.70 | 4.71 | 4.65 | 4.70 | 0.00% | 0.45 | 1.09% |
| 2026-02-09 | 4.68 | 4.71 | 4.67 | 4.70 | +0.43% | 0.51 | 1.23% |
| 2026-02-06 | 4.67 | 4.70 | 4.63 | 4.68 | -0.21% | 0.54 | 1.30% |
| 2026-02-05 | 4.64 | 4.72 | 4.63 | 4.69 | +0.86% | 0.70 | 1.69% |
| 2026-02-04 | 4.57 | 4.66 | 4.56 | 4.65 | +1.75% | 0.73 | 1.78% |
| 2026-02-03 | 4.58 | 4.62 | 4.55 | 4.57 | -0.22% | 0.74 | 1.84% |
| 2026-02-02 | 4.62 | 4.67 | 4.58 | 4.58 | -1.29% | 0.72 | 1.76% |
| 2026-01-30 | 4.70 | 4.76 | 4.60 | 4.64 | -7.01% | 2.09 | 5.07% |
| 2026-01-29 | 5.03 | 5.04 | 4.95 | 4.99 | -0.80% | 0.93 | 2.11% |
| 2026-01-28 | 5.04 | 5.05 | 5.00 | 5.03 | +0.20% | 0.77 | 1.74% |
| 2026-01-27 | 5.06 | 5.07 | 4.96 | 5.02 | -1.76% | 1.34 | 3.03% |
| 2026-01-26 | 5.09 | 5.26 | 5.00 | 5.11 | +0.39% | 2.34 | 5.16% |
| 2026-01-23 | 5.03 | 5.10 | 5.02 | 5.09 | +1.19% | 1.37 | 3.06% |
| 2026-01-22 | 4.99 | 5.04 | 4.99 | 5.03 | +0.40% | 1.00 | 2.24% |
| 2026-01-21 | 5.01 | 5.03 | 4.96 | 5.01 | -0.60% | 0.70 | 1.58% |
| 2026-01-20 | 5.03 | 5.06 | 4.99 | 5.04 | 0.00% | 0.94 | 2.12% |
| 2026-01-19 | 4.95 | 5.05 | 4.92 | 5.04 | +1.61% | 1.13 | 2.55% |