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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.99 | 5.15 | 4.99 | 5.12 | +2.40% | 2.31 | 5.13% |
| 2025-09-15 | 5.03 | 5.05 | 4.98 | 5.00 | -0.40% | 0.76 | 1.71% |
| 2025-09-12 | 5.05 | 5.08 | 5.01 | 5.02 | -0.40% | 1.15 | 2.57% |
| 2025-09-11 | 5.06 | 5.06 | 4.95 | 5.04 | -0.40% | 1.39 | 3.15% |
| 2025-09-10 | 4.96 | 5.07 | 4.96 | 5.06 | +1.81% | 1.64 | 3.67% |
| 2025-09-09 | 5.00 | 5.01 | 4.95 | 4.97 | -0.40% | 0.93 | 2.12% |
| 2025-09-08 | 5.00 | 5.04 | 4.97 | 4.99 | -0.20% | 0.91 | 2.05% |
| 2025-09-05 | 5.02 | 5.02 | 4.87 | 5.00 | 0.00% | 1.27 | 2.91% |
| 2025-09-04 | 4.86 | 5.03 | 4.84 | 5.00 | +2.67% | 1.77 | 4.03% |
| 2025-09-03 | 5.04 | 5.05 | 4.85 | 4.87 | -2.99% | 1.40 | 3.20% |
| 2025-09-02 | 4.95 | 5.02 | 4.91 | 5.02 | +1.21% | 1.49 | 3.38% |
| 2025-09-01 | 4.91 | 5.00 | 4.89 | 4.96 | +0.61% | 1.06 | 2.41% |
| 2025-08-29 | 4.95 | 5.01 | 4.91 | 4.93 | -0.60% | 0.98 | 2.25% |
| 2025-08-28 | 4.96 | 5.03 | 4.83 | 4.96 | -0.40% | 1.49 | 3.40% |
| 2025-08-27 | 5.08 | 5.12 | 4.97 | 4.98 | -3.11% | 2.15 | 4.80% |
| 2025-08-26 | 5.09 | 5.15 | 5.06 | 5.14 | +0.78% | 1.49 | 3.28% |
| 2025-08-25 | 5.10 | 5.12 | 5.07 | 5.10 | -0.39% | 1.52 | 3.37% |
| 2025-08-22 | 5.14 | 5.15 | 5.08 | 5.12 | -0.58% | 1.29 | 2.86% |
| 2025-08-21 | 5.14 | 5.19 | 5.09 | 5.15 | +0.19% | 2.18 | 4.79% |
| 2025-08-20 | 5.00 | 5.17 | 4.99 | 5.14 | +2.19% | 2.57 | 5.70% |