东方盛虹 sz.000301
12.39
0.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.39 | 12.69 | 12.28 | 12.39 | 0.00% | 3.17 | 0.38% |
| 2026-05-22 | 12.45 | 12.62 | 12.33 | 12.39 | -1.04% | 3.24 | 0.39% |
| 2026-05-21 | 12.68 | 12.87 | 12.42 | 12.52 | -1.57% | 3.49 | 0.42% |
| 2026-05-20 | 12.58 | 12.90 | 12.54 | 12.72 | +0.79% | 2.21 | 0.26% |
| 2026-05-19 | 12.55 | 12.72 | 12.46 | 12.62 | +0.48% | 2.08 | 0.25% |
| 2026-05-18 | 12.90 | 12.94 | 12.40 | 12.56 | -3.53% | 4.05 | 0.49% |
| 2026-05-15 | 13.12 | 13.28 | 12.96 | 13.02 | -0.31% | 4.06 | 0.47% |
| 2026-05-14 | 12.81 | 13.47 | 12.72 | 13.06 | +1.79% | 4.71 | 0.54% |
| 2026-05-13 | 12.89 | 13.05 | 12.66 | 12.83 | -0.93% | 3.04 | 0.36% |
| 2026-05-12 | 12.88 | 13.12 | 12.87 | 12.95 | +0.08% | 2.34 | 0.27% |
| 2026-05-11 | 12.85 | 13.08 | 12.76 | 12.94 | +0.70% | 3.12 | 0.37% |
| 2026-05-08 | 12.82 | 13.03 | 12.72 | 12.85 | +0.08% | 3.04 | 0.36% |
| 2026-05-07 | 13.28 | 13.28 | 12.70 | 12.84 | -3.82% | 4.90 | 0.57% |
| 2026-05-06 | 13.29 | 13.43 | 13.13 | 13.35 | +0.60% | 4.45 | 0.51% |
| 2026-04-30 | 13.15 | 13.48 | 13.00 | 13.27 | +0.08% | 5.03 | 0.58% |
| 2026-04-29 | 12.73 | 13.28 | 12.52 | 13.26 | +1.53% | 6.37 | 0.74% |
| 2026-04-28 | 12.76 | 13.10 | 12.76 | 13.06 | +2.35% | 4.15 | 0.48% |
| 2026-04-27 | 12.45 | 12.83 | 12.27 | 12.76 | +2.49% | 2.97 | 0.36% |
| 2026-04-24 | 12.43 | 12.61 | 12.21 | 12.45 | -0.16% | 2.49 | 0.30% |
| 2026-04-23 | 12.93 | 12.95 | 12.39 | 12.47 | -3.48% | 3.71 | 0.45% |