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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.36 | 8.49 | 8.28 | 8.38 | +0.60% | 1.40 | 0.25% |
| 2025-06-24 | 8.29 | 8.36 | 8.17 | 8.33 | +0.24% | 1.24 | 0.23% |
| 2025-06-23 | 8.17 | 8.32 | 8.04 | 8.31 | +1.84% | 1.29 | 0.24% |
| 2025-06-20 | 8.11 | 8.18 | 8.07 | 8.16 | +0.12% | 1.00 | 0.19% |
| 2025-06-19 | 8.17 | 8.27 | 8.12 | 8.15 | -0.73% | 0.83 | 0.15% |
| 2025-06-18 | 8.24 | 8.29 | 8.16 | 8.21 | -0.24% | 0.91 | 0.17% |
| 2025-06-17 | 8.43 | 8.51 | 8.20 | 8.23 | +0.49% | 1.55 | 0.28% |
| 2025-06-16 | 8.23 | 8.34 | 8.16 | 8.19 | -0.49% | 0.86 | 0.16% |
| 2025-06-13 | 8.31 | 8.32 | 8.18 | 8.23 | -0.60% | 0.71 | 0.13% |
| 2025-06-12 | 8.36 | 8.44 | 8.26 | 8.28 | -0.60% | 0.68 | 0.12% |
| 2025-06-11 | 8.28 | 8.40 | 8.26 | 8.33 | +0.60% | 0.54 | 0.10% |
| 2025-06-10 | 8.42 | 8.49 | 8.23 | 8.28 | -1.66% | 0.85 | 0.15% |
| 2025-06-09 | 8.45 | 8.46 | 8.38 | 8.42 | +0.24% | 0.79 | 0.14% |
| 2025-06-06 | 8.43 | 8.48 | 8.39 | 8.40 | -0.24% | 0.61 | 0.11% |
| 2025-06-05 | 8.40 | 8.46 | 8.38 | 8.42 | 0.00% | 0.48 | 0.09% |
| 2025-06-04 | 8.45 | 8.50 | 8.40 | 8.42 | -0.59% | 0.64 | 0.11% |
| 2025-06-03 | 8.45 | 8.61 | 8.40 | 8.47 | -0.35% | 1.09 | 0.19% |
| 2025-05-30 | 8.49 | 8.60 | 8.45 | 8.50 | +0.12% | 0.96 | 0.17% |
| 2025-05-29 | 8.50 | 8.53 | 8.35 | 8.49 | -0.12% | 0.75 | 0.13% |
| 2025-05-28 | 8.71 | 8.75 | 8.44 | 8.50 | -2.41% | 0.82 | 0.15% |