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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.74 | 4.77 | 4.72 | 4.76 | +0.42% | 0.45 | 1.08% |
| 2025-10-21 | 4.66 | 4.74 | 4.65 | 4.74 | +1.72% | 0.44 | 1.06% |
| 2025-10-20 | 4.68 | 4.69 | 4.64 | 4.66 | 0.00% | 0.33 | 0.81% |
| 2025-10-17 | 4.70 | 4.73 | 4.65 | 4.66 | -1.06% | 0.41 | 0.98% |
| 2025-10-16 | 4.76 | 4.77 | 4.70 | 4.71 | -1.26% | 0.34 | 0.81% |
| 2025-10-15 | 4.74 | 4.77 | 4.70 | 4.77 | +1.06% | 0.49 | 1.17% |
| 2025-10-14 | 4.71 | 4.74 | 4.70 | 4.72 | +0.21% | 0.42 | 0.99% |
| 2025-10-13 | 4.65 | 4.73 | 4.60 | 4.71 | -1.05% | 0.47 | 1.13% |
| 2025-10-10 | 4.73 | 4.78 | 4.71 | 4.76 | +0.42% | 0.50 | 1.18% |
| 2025-10-09 | 4.74 | 4.74 | 4.70 | 4.74 | +0.42% | 0.43 | 1.03% |
| 2025-09-30 | 4.69 | 4.73 | 4.69 | 4.72 | 0.00% | 0.33 | 0.80% |
| 2025-09-29 | 4.74 | 4.74 | 4.65 | 4.72 | +0.21% | 0.40 | 0.95% |
| 2025-09-26 | 4.74 | 4.77 | 4.68 | 4.71 | -0.63% | 0.42 | 1.01% |
| 2025-09-25 | 4.78 | 4.79 | 4.71 | 4.74 | -0.84% | 0.46 | 1.10% |
| 2025-09-24 | 4.73 | 4.78 | 4.69 | 4.78 | +0.84% | 0.54 | 1.29% |
| 2025-09-23 | 4.86 | 4.89 | 4.68 | 4.74 | -2.47% | 1.06 | 2.51% |
| 2025-09-22 | 4.93 | 4.94 | 4.83 | 4.86 | -1.22% | 0.83 | 1.93% |
| 2025-09-19 | 5.00 | 5.01 | 4.89 | 4.92 | -1.80% | 1.40 | 3.22% |
| 2025-09-18 | 5.10 | 5.13 | 4.97 | 5.01 | -1.57% | 1.66 | 3.69% |
| 2025-09-17 | 5.12 | 5.14 | 5.05 | 5.09 | -0.59% | 1.33 | 2.95% |