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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.83 | 9.36 | 8.80 | 9.26 | +4.75% | 2.99 | 0.50% |
| 2025-08-19 | 8.88 | 8.93 | 8.81 | 8.84 | -0.45% | 0.91 | 0.15% |
| 2025-08-18 | 8.95 | 9.01 | 8.85 | 8.88 | -0.45% | 1.29 | 0.22% |
| 2025-08-15 | 8.61 | 8.95 | 8.60 | 8.92 | +3.36% | 1.63 | 0.28% |
| 2025-08-14 | 8.80 | 8.80 | 8.62 | 8.63 | -1.93% | 1.04 | 0.18% |
| 2025-08-13 | 8.82 | 8.84 | 8.75 | 8.80 | -0.23% | 0.94 | 0.16% |
| 2025-08-12 | 8.91 | 8.95 | 8.78 | 8.82 | -1.12% | 1.04 | 0.18% |
| 2025-08-11 | 8.94 | 8.98 | 8.83 | 8.92 | +0.22% | 0.75 | 0.13% |
| 2025-08-08 | 8.90 | 8.95 | 8.83 | 8.90 | +0.11% | 0.58 | 0.10% |
| 2025-08-07 | 8.95 | 8.97 | 8.82 | 8.89 | -0.34% | 0.88 | 0.15% |
| 2025-08-06 | 8.83 | 8.95 | 8.78 | 8.92 | +1.02% | 0.93 | 0.16% |
| 2025-08-05 | 8.88 | 8.88 | 8.81 | 8.83 | 0.00% | 0.70 | 0.12% |
| 2025-08-04 | 8.89 | 8.91 | 8.77 | 8.83 | -1.12% | 0.84 | 0.14% |
| 2025-08-01 | 8.92 | 9.04 | 8.91 | 8.93 | 0.00% | 0.76 | 0.13% |
| 2025-07-31 | 9.19 | 9.23 | 8.88 | 8.93 | -3.25% | 1.45 | 0.24% |
| 2025-07-30 | 9.06 | 9.34 | 9.04 | 9.23 | +1.43% | 2.16 | 0.35% |
| 2025-07-29 | 9.12 | 9.15 | 8.97 | 9.10 | -0.11% | 0.83 | 0.14% |
| 2025-07-28 | 9.07 | 9.16 | 8.91 | 9.11 | 0.00% | 1.21 | 0.20% |
| 2025-07-25 | 9.09 | 9.25 | 9.08 | 9.11 | +0.22% | 1.05 | 0.17% |
| 2025-07-24 | 9.10 | 9.18 | 9.00 | 9.09 | -0.22% | 1.58 | 0.26% |