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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.70 | 13.05 | 12.64 | 12.92 | +1.97% | 4.35 | 0.51% |
| 2026-04-21 | 12.50 | 12.72 | 12.37 | 12.67 | +2.43% | 3.54 | 0.43% |
| 2026-04-20 | 12.18 | 12.45 | 12.06 | 12.37 | +1.64% | 3.29 | 0.40% |
| 2026-04-17 | 11.81 | 12.60 | 11.73 | 12.17 | +5.46% | 6.43 | 0.80% |
| 2026-04-16 | 11.43 | 11.60 | 11.37 | 11.54 | +0.70% | 1.85 | 0.24% |
| 2026-04-15 | 11.45 | 11.63 | 11.30 | 11.46 | +0.53% | 2.08 | 0.27% |
| 2026-04-14 | 11.20 | 11.42 | 11.02 | 11.40 | +2.15% | 2.47 | 0.33% |
| 2026-04-13 | 11.55 | 11.63 | 11.05 | 11.16 | -3.12% | 2.56 | 0.35% |
| 2026-04-10 | 11.20 | 11.60 | 11.12 | 11.52 | +2.86% | 3.08 | 0.41% |
| 2026-04-09 | 11.39 | 11.40 | 11.19 | 11.20 | -2.18% | 2.08 | 0.28% |
| 2026-04-08 | 11.40 | 11.48 | 11.14 | 11.45 | -0.52% | 3.86 | 0.52% |
| 2026-04-07 | 11.10 | 11.57 | 11.06 | 11.51 | +3.32% | 2.96 | 0.39% |
| 2026-04-03 | 11.09 | 11.38 | 10.93 | 11.14 | +0.91% | 3.27 | 0.44% |
| 2026-04-02 | 10.88 | 11.11 | 10.81 | 11.04 | +1.38% | 2.59 | 0.36% |
| 2026-04-01 | 10.80 | 10.95 | 10.66 | 10.89 | +2.25% | 2.44 | 0.34% |
| 2026-03-31 | 10.81 | 10.99 | 10.61 | 10.65 | -1.48% | 1.58 | 0.22% |
| 2026-03-30 | 10.69 | 10.90 | 10.65 | 10.81 | +0.46% | 1.86 | 0.26% |
| 2026-03-27 | 10.50 | 10.84 | 10.47 | 10.76 | +1.41% | 2.01 | 0.28% |
| 2026-03-26 | 10.88 | 11.05 | 10.50 | 10.61 | -1.76% | 2.67 | 0.38% |
| 2026-03-25 | 10.30 | 10.88 | 10.29 | 10.80 | +5.26% | 3.73 | 0.53% |