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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.85 | 13.20 | 12.66 | 13.11 | +4.38% | 4.04 | 0.47% |
| 2026-02-13 | 12.85 | 12.89 | 12.51 | 12.56 | -3.31% | 3.00 | 0.36% |
| 2026-02-12 | 13.18 | 13.26 | 12.92 | 12.99 | -1.59% | 2.89 | 0.34% |
| 2026-02-11 | 12.76 | 13.52 | 12.61 | 13.20 | +3.45% | 5.14 | 0.59% |
| 2026-02-10 | 13.00 | 13.00 | 12.47 | 12.76 | -1.85% | 4.35 | 0.52% |
| 2026-02-09 | 12.94 | 13.08 | 12.70 | 13.00 | +1.64% | 3.46 | 0.41% |
| 2026-02-06 | 12.40 | 13.00 | 12.25 | 12.79 | +2.08% | 4.71 | 0.56% |
| 2026-02-05 | 12.60 | 12.90 | 12.39 | 12.53 | -1.34% | 2.97 | 0.36% |
| 2026-02-04 | 12.74 | 12.83 | 12.50 | 12.70 | +1.11% | 3.24 | 0.39% |
| 2026-02-03 | 12.38 | 12.65 | 12.33 | 12.56 | +3.12% | 4.69 | 0.57% |
| 2026-02-02 | 13.09 | 13.10 | 12.11 | 12.18 | -7.87% | 7.53 | 0.91% |
| 2026-01-30 | 12.68 | 13.29 | 12.49 | 13.22 | +3.04% | 7.28 | 0.85% |
| 2026-01-29 | 12.70 | 12.91 | 12.51 | 12.83 | +1.02% | 7.09 | 0.84% |
| 2026-01-28 | 12.31 | 13.22 | 12.23 | 12.70 | +1.93% | 7.88 | 0.94% |
| 2026-01-27 | 12.31 | 12.86 | 12.18 | 12.46 | +1.30% | 6.41 | 0.77% |
| 2026-01-26 | 12.07 | 12.69 | 12.00 | 12.30 | +1.82% | 8.14 | 0.99% |
| 2026-01-23 | 11.51 | 12.20 | 11.51 | 12.08 | +6.43% | 9.17 | 1.16% |
| 2026-01-22 | 11.25 | 11.45 | 11.21 | 11.35 | +1.07% | 4.81 | 0.64% |
| 2026-01-21 | 11.30 | 11.50 | 11.05 | 11.23 | -0.09% | 4.68 | 0.63% |
| 2026-01-20 | 11.18 | 11.34 | 11.02 | 11.24 | +1.08% | 3.46 | 0.47% |