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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.93 | 8.93 | 8.65 | 8.71 | -1.69% | 0.91 | 0.16% |
| 2025-05-26 | 8.91 | 8.96 | 8.83 | 8.86 | -0.45% | 0.57 | 0.10% |
| 2025-05-23 | 8.92 | 9.03 | 8.88 | 8.90 | -0.34% | 0.59 | 0.10% |
| 2025-05-22 | 9.07 | 9.09 | 8.90 | 8.93 | -1.65% | 0.80 | 0.14% |
| 2025-05-21 | 9.20 | 9.32 | 9.07 | 9.08 | -1.30% | 0.86 | 0.14% |
| 2025-05-20 | 9.27 | 9.34 | 9.18 | 9.20 | -0.97% | 0.55 | 0.09% |
| 2025-05-19 | 9.08 | 9.29 | 9.05 | 9.29 | +2.09% | 0.91 | 0.15% |
| 2025-05-16 | 9.15 | 9.24 | 9.04 | 9.10 | -1.19% | 1.02 | 0.17% |
| 2025-05-15 | 9.35 | 9.35 | 9.16 | 9.21 | -1.71% | 1.24 | 0.20% |
| 2025-05-14 | 9.42 | 9.48 | 9.29 | 9.37 | -0.53% | 1.07 | 0.17% |
| 2025-05-13 | 9.20 | 9.50 | 9.17 | 9.42 | +2.84% | 1.86 | 0.30% |
| 2025-05-12 | 9.07 | 9.20 | 9.03 | 9.16 | +1.44% | 1.10 | 0.18% |
| 2025-05-09 | 9.02 | 9.06 | 8.96 | 9.03 | +0.11% | 0.64 | 0.11% |
| 2025-05-08 | 8.91 | 9.11 | 8.80 | 9.02 | +1.23% | 1.32 | 0.22% |
| 2025-05-07 | 8.97 | 8.97 | 8.85 | 8.91 | -0.22% | 0.98 | 0.17% |
| 2025-05-06 | 8.81 | 8.98 | 8.56 | 8.93 | +1.48% | 1.51 | 0.26% |