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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.41 | 11.21 | 10.36 | 11.12 | +5.70% | 4.75 | 0.66% |
| 2026-01-16 | 10.65 | 10.83 | 10.44 | 10.52 | -1.31% | 2.69 | 0.38% |
| 2026-01-15 | 10.77 | 10.90 | 10.63 | 10.66 | -1.39% | 2.48 | 0.35% |
| 2026-01-14 | 10.77 | 11.01 | 10.63 | 10.81 | +1.03% | 3.95 | 0.55% |
| 2026-01-13 | 10.62 | 10.88 | 10.54 | 10.70 | +0.85% | 2.79 | 0.39% |
| 2026-01-12 | 10.67 | 10.90 | 10.58 | 10.61 | -0.56% | 1.97 | 0.28% |
| 2026-01-09 | 10.75 | 10.98 | 10.57 | 10.67 | -1.02% | 2.40 | 0.34% |
| 2026-01-08 | 10.69 | 10.98 | 10.54 | 10.78 | +0.19% | 2.20 | 0.31% |
| 2026-01-07 | 10.80 | 10.90 | 10.70 | 10.76 | -1.19% | 1.93 | 0.27% |
| 2026-01-06 | 10.67 | 11.06 | 10.52 | 10.89 | +1.78% | 3.59 | 0.50% |
| 2026-01-05 | 10.96 | 11.02 | 10.48 | 10.70 | -1.74% | 3.02 | 0.43% |
| 2025-12-31 | 11.27 | 11.35 | 10.82 | 10.89 | -4.22% | 3.59 | 0.49% |
| 2025-12-30 | 10.92 | 11.50 | 10.87 | 11.37 | +3.46% | 5.07 | 0.68% |
| 2025-12-29 | 10.67 | 11.20 | 10.60 | 10.99 | +2.52% | 5.38 | 0.74% |
| 2025-12-26 | 10.41 | 10.77 | 10.41 | 10.72 | +3.08% | 3.15 | 0.45% |
| 2025-12-25 | 10.44 | 10.60 | 10.38 | 10.40 | -0.38% | 1.43 | 0.21% |
| 2025-12-24 | 10.30 | 10.48 | 10.20 | 10.44 | +0.97% | 1.79 | 0.26% |
| 2025-12-23 | 10.31 | 10.47 | 10.26 | 10.34 | +0.39% | 2.04 | 0.30% |
| 2025-12-22 | 10.14 | 10.41 | 10.08 | 10.30 | +2.28% | 2.40 | 0.35% |
| 2025-12-19 | 10.02 | 10.09 | 9.94 | 10.07 | +0.80% | 1.29 | 0.19% |