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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.35 | 10.39 | 10.07 | 10.26 | +0.39% | 2.17 | 0.32% |
| 2026-03-23 | 10.30 | 10.64 | 10.16 | 10.22 | -4.04% | 3.52 | 0.51% |
| 2026-03-20 | 10.78 | 10.92 | 10.63 | 10.65 | -1.48% | 2.56 | 0.36% |
| 2026-03-19 | 11.45 | 11.47 | 10.72 | 10.81 | -5.84% | 4.15 | 0.57% |
| 2026-03-18 | 11.26 | 11.51 | 11.16 | 11.48 | +1.32% | 2.83 | 0.38% |
| 2026-03-17 | 11.31 | 11.47 | 11.23 | 11.33 | -0.61% | 3.09 | 0.41% |
| 2026-03-16 | 11.50 | 11.59 | 11.01 | 11.40 | -1.38% | 5.26 | 0.71% |
| 2026-03-13 | 11.70 | 11.83 | 11.50 | 11.56 | -1.87% | 4.07 | 0.53% |
| 2026-03-12 | 12.04 | 12.24 | 11.73 | 11.78 | -0.42% | 6.29 | 0.79% |
| 2026-03-11 | 11.70 | 11.88 | 11.47 | 11.83 | +0.60% | 5.95 | 0.77% |
| 2026-03-10 | 11.87 | 12.11 | 11.62 | 11.76 | -2.57% | 6.45 | 0.83% |
| 2026-03-09 | 13.43 | 13.56 | 11.90 | 12.07 | -6.65% | 7.85 | 0.96% |
| 2026-03-06 | 13.21 | 13.28 | 12.76 | 12.93 | -3.72% | 5.15 | 0.60% |
| 2026-03-05 | 13.70 | 13.76 | 12.91 | 13.43 | -2.04% | 8.51 | 0.97% |
| 2026-03-04 | 14.58 | 14.70 | 13.47 | 13.71 | -5.97% | 12.08 | 1.31% |
| 2026-03-03 | 13.27 | 14.58 | 13.16 | 14.58 | +10.04% | 12.24 | 1.32% |
| 2026-03-02 | 13.15 | 13.29 | 12.61 | 13.25 | +1.77% | 6.58 | 0.76% |
| 2026-02-27 | 12.88 | 13.17 | 12.78 | 13.02 | +0.31% | 4.41 | 0.51% |
| 2026-02-26 | 13.33 | 13.45 | 12.88 | 12.98 | -3.28% | 5.22 | 0.60% |
| 2026-02-25 | 13.21 | 13.74 | 13.07 | 13.42 | +2.36% | 5.24 | 0.59% |