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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.30 | 9.37 | 9.10 | 9.11 | -1.73% | 1.60 | 0.26% |
| 2025-07-22 | 9.10 | 9.29 | 8.96 | 9.27 | +2.32% | 1.95 | 0.32% |
| 2025-07-21 | 8.79 | 9.10 | 8.75 | 9.06 | +4.02% | 1.97 | 0.33% |
| 2025-07-18 | 8.60 | 8.74 | 8.58 | 8.71 | +1.52% | 0.96 | 0.17% |
| 2025-07-17 | 8.57 | 8.59 | 8.52 | 8.58 | +0.35% | 0.53 | 0.09% |
| 2025-07-16 | 8.55 | 8.60 | 8.51 | 8.55 | 0.00% | 0.49 | 0.09% |
| 2025-07-15 | 8.64 | 8.67 | 8.49 | 8.55 | -1.04% | 0.83 | 0.15% |
| 2025-07-14 | 8.67 | 8.73 | 8.59 | 8.64 | -0.35% | 1.02 | 0.18% |
| 2025-07-11 | 8.63 | 8.75 | 8.58 | 8.67 | +0.46% | 1.00 | 0.18% |
| 2025-07-10 | 8.47 | 8.65 | 8.45 | 8.63 | +1.77% | 1.07 | 0.19% |
| 2025-07-09 | 8.52 | 8.56 | 8.45 | 8.48 | -0.47% | 0.77 | 0.14% |
| 2025-07-08 | 8.35 | 8.54 | 8.31 | 8.52 | +2.04% | 1.30 | 0.23% |
| 2025-07-07 | 8.37 | 8.40 | 8.32 | 8.35 | -0.48% | 0.55 | 0.10% |
| 2025-07-04 | 8.57 | 8.57 | 8.38 | 8.39 | -1.53% | 1.00 | 0.18% |
| 2025-07-03 | 8.49 | 8.54 | 8.45 | 8.52 | +0.24% | 0.68 | 0.12% |
| 2025-07-02 | 8.51 | 8.53 | 8.41 | 8.50 | 0.00% | 1.06 | 0.19% |
| 2025-07-01 | 8.32 | 8.55 | 8.21 | 8.50 | +2.04% | 2.34 | 0.42% |
| 2025-06-30 | 8.32 | 8.35 | 8.20 | 8.33 | +0.36% | 0.98 | 0.18% |
| 2025-06-27 | 8.36 | 8.38 | 8.30 | 8.30 | -0.60% | 0.78 | 0.14% |
| 2025-06-26 | 8.38 | 8.43 | 8.33 | 8.35 | -0.36% | 0.89 | 0.16% |