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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.50 | 5.65 | 5.34 | 5.48 | +1.11% | 5.17 | 10.62% |
| 2025-12-16 | 5.36 | 5.67 | 5.36 | 5.42 | -0.37% | 5.08 | 10.42% |
| 2025-12-15 | 5.26 | 5.55 | 5.20 | 5.44 | +5.22% | 4.68 | 9.83% |
| 2025-12-12 | 5.29 | 5.32 | 5.11 | 5.17 | -2.45% | 2.96 | 6.44% |
| 2025-12-11 | 5.47 | 5.50 | 5.25 | 5.30 | -3.81% | 4.70 | 9.97% |
| 2025-12-10 | 5.34 | 5.88 | 5.32 | 5.51 | +2.99% | 8.36 | 16.89% |
| 2025-12-09 | 5.21 | 5.41 | 5.18 | 5.35 | +1.90% | 3.85 | 8.19% |
| 2025-12-08 | 5.21 | 5.25 | 5.15 | 5.25 | +0.77% | 2.28 | 4.95% |
| 2025-12-05 | 5.10 | 5.22 | 5.05 | 5.21 | +1.76% | 1.97 | 4.32% |
| 2025-12-04 | 5.21 | 5.23 | 5.12 | 5.12 | -2.48% | 2.07 | 4.54% |
| 2025-12-03 | 5.23 | 5.29 | 5.17 | 5.25 | -1.69% | 3.41 | 7.39% |
| 2025-12-02 | 5.09 | 5.44 | 5.03 | 5.34 | +5.33% | 4.99 | 10.78% |
| 2025-12-01 | 5.04 | 5.11 | 5.03 | 5.07 | +0.20% | 2.05 | 4.57% |
| 2025-11-28 | 4.93 | 5.07 | 4.89 | 5.06 | +2.02% | 2.38 | 5.39% |
| 2025-11-27 | 5.07 | 5.12 | 4.96 | 4.96 | -1.59% | 2.27 | 5.13% |
| 2025-11-26 | 4.95 | 5.09 | 4.94 | 5.04 | +1.61% | 2.76 | 6.20% |
| 2025-11-25 | 4.99 | 5.04 | 4.92 | 4.96 | -0.60% | 2.82 | 6.40% |
| 2025-11-24 | 4.92 | 5.02 | 4.88 | 4.99 | +2.25% | 2.56 | 5.84% |
| 2025-11-21 | 5.11 | 5.29 | 4.88 | 4.88 | -5.24% | 3.85 | 8.59% |
| 2025-11-20 | 5.42 | 5.42 | 5.15 | 5.15 | -4.98% | 4.81 | 10.43% |