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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.05 | 5.08 | 4.95 | 4.96 | -2.17% | 1.69 | 3.83% |
| 2026-01-15 | 5.08 | 5.18 | 5.05 | 5.07 | -1.17% | 1.55 | 3.44% |
| 2026-01-14 | 5.13 | 5.26 | 5.06 | 5.13 | -0.97% | 2.82 | 6.17% |
| 2026-01-13 | 5.15 | 5.38 | 5.10 | 5.18 | +0.58% | 3.84 | 8.32% |
| 2026-01-12 | 5.07 | 5.15 | 5.05 | 5.15 | +1.58% | 2.19 | 4.85% |
| 2026-01-09 | 5.05 | 5.08 | 5.03 | 5.07 | +0.20% | 1.57 | 3.51% |
| 2026-01-08 | 5.05 | 5.07 | 5.01 | 5.06 | +0.20% | 1.17 | 2.62% |
| 2026-01-07 | 5.08 | 5.09 | 5.02 | 5.05 | -1.17% | 1.27 | 2.83% |
| 2026-01-06 | 4.97 | 5.12 | 4.95 | 5.11 | +2.82% | 1.84 | 4.12% |
| 2026-01-05 | 4.94 | 4.98 | 4.91 | 4.97 | +0.40% | 1.17 | 2.68% |
| 2025-12-31 | 4.99 | 5.04 | 4.91 | 4.95 | -0.80% | 1.14 | 2.60% |
| 2025-12-30 | 5.07 | 5.07 | 4.97 | 4.99 | -2.35% | 1.79 | 4.04% |
| 2025-12-29 | 5.20 | 5.23 | 5.06 | 5.11 | -2.67% | 2.48 | 5.48% |
| 2025-12-26 | 5.41 | 5.54 | 5.24 | 5.25 | -3.67% | 3.41 | 7.19% |
| 2025-12-25 | 5.42 | 5.49 | 5.35 | 5.45 | -0.18% | 2.41 | 5.03% |
| 2025-12-24 | 5.46 | 5.53 | 5.42 | 5.46 | -2.33% | 3.33 | 6.88% |
| 2025-12-23 | 5.44 | 5.84 | 5.32 | 5.59 | +2.01% | 5.60 | 11.36% |
| 2025-12-22 | 5.56 | 5.63 | 5.47 | 5.48 | -2.49% | 3.79 | 7.76% |
| 2025-12-19 | 5.50 | 5.69 | 5.43 | 5.62 | +2.18% | 4.95 | 9.99% |
| 2025-12-18 | 5.47 | 5.58 | 5.39 | 5.50 | +0.36% | 4.11 | 8.41% |