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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.64 | 5.77 | 5.36 | 5.42 | -7.35% | 6.92 | 14.14% |
| 2025-11-18 | 6.49 | 6.49 | 5.54 | 5.85 | -4.72% | 14.04 | 26.42% |
| 2025-11-17 | 6.12 | 6.14 | 5.99 | 6.14 | +10.04% | 4.56 | 8.42% |
| 2025-11-14 | 5.06 | 5.58 | 5.03 | 5.58 | +10.06% | 8.64 | 17.80% |
| 2025-11-13 | 4.93 | 5.13 | 4.91 | 5.07 | +2.42% | 1.94 | 4.36% |
| 2025-11-12 | 4.96 | 5.01 | 4.92 | 4.95 | +0.20% | 0.83 | 1.90% |
| 2025-11-11 | 4.90 | 4.95 | 4.87 | 4.94 | +0.82% | 0.68 | 1.57% |
| 2025-11-10 | 4.85 | 4.90 | 4.83 | 4.90 | +1.45% | 0.68 | 1.58% |
| 2025-11-07 | 4.82 | 4.85 | 4.80 | 4.83 | 0.00% | 0.36 | 0.85% |
| 2025-11-06 | 4.87 | 4.87 | 4.81 | 4.83 | -0.82% | 0.48 | 1.12% |
| 2025-11-05 | 4.78 | 4.88 | 4.76 | 4.87 | +1.67% | 0.89 | 2.08% |
| 2025-11-04 | 4.78 | 4.80 | 4.75 | 4.79 | +0.42% | 0.48 | 1.12% |
| 2025-11-03 | 4.74 | 4.78 | 4.73 | 4.77 | +0.63% | 0.57 | 1.34% |
| 2025-10-31 | 4.67 | 4.74 | 4.67 | 4.74 | +1.50% | 0.45 | 1.07% |
| 2025-10-30 | 4.72 | 4.72 | 4.67 | 4.67 | -1.27% | 0.49 | 1.18% |
| 2025-10-29 | 4.75 | 4.75 | 4.69 | 4.73 | -0.42% | 0.42 | 1.01% |
| 2025-10-28 | 4.73 | 4.77 | 4.71 | 4.75 | +0.21% | 0.40 | 0.94% |
| 2025-10-27 | 4.73 | 4.77 | 4.72 | 4.74 | -0.21% | 0.36 | 0.85% |
| 2025-10-24 | 4.77 | 4.79 | 4.74 | 4.75 | -0.42% | 0.37 | 0.89% |
| 2025-10-23 | 4.76 | 4.77 | 4.72 | 4.77 | +0.21% | 0.38 | 0.90% |