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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.03 | 10.25 | 9.97 | 9.99 | -0.89% | 2.43 | 0.37% |
| 2025-12-17 | 10.02 | 10.14 | 9.87 | 10.08 | +0.20% | 2.04 | 0.31% |
| 2025-12-16 | 9.88 | 10.10 | 9.80 | 10.06 | +2.55% | 3.54 | 0.54% |
| 2025-12-15 | 9.26 | 9.90 | 9.20 | 9.81 | +5.60% | 3.35 | 0.52% |
| 2025-12-12 | 9.19 | 9.34 | 9.12 | 9.29 | +1.53% | 1.66 | 0.27% |
| 2025-12-11 | 9.30 | 9.32 | 9.15 | 9.15 | -1.19% | 0.86 | 0.14% |
| 2025-12-10 | 9.21 | 9.30 | 9.15 | 9.26 | 0.00% | 0.83 | 0.14% |
| 2025-12-09 | 9.48 | 9.50 | 9.18 | 9.26 | -2.32% | 1.65 | 0.27% |
| 2025-12-08 | 9.60 | 9.63 | 9.42 | 9.48 | -0.94% | 1.22 | 0.19% |
| 2025-12-05 | 9.38 | 9.60 | 9.34 | 9.57 | +2.03% | 1.14 | 0.18% |
| 2025-12-04 | 9.59 | 9.60 | 9.31 | 9.38 | -2.60% | 1.61 | 0.26% |
| 2025-12-03 | 9.72 | 9.94 | 9.58 | 9.63 | -0.93% | 1.82 | 0.28% |
| 2025-12-02 | 9.63 | 10.06 | 9.61 | 9.72 | +1.04% | 2.71 | 0.42% |
| 2025-12-01 | 9.65 | 9.74 | 9.61 | 9.62 | +0.10% | 1.28 | 0.20% |
| 2025-11-28 | 9.58 | 9.69 | 9.55 | 9.61 | +0.31% | 0.92 | 0.14% |
| 2025-11-27 | 9.50 | 9.70 | 9.47 | 9.58 | +0.84% | 1.16 | 0.18% |
| 2025-11-26 | 9.65 | 9.76 | 9.49 | 9.50 | -1.55% | 1.37 | 0.22% |
| 2025-11-25 | 9.77 | 9.79 | 9.61 | 9.65 | -0.41% | 1.44 | 0.22% |
| 2025-11-24 | 9.83 | 9.90 | 9.60 | 9.69 | -1.32% | 1.91 | 0.30% |
| 2025-11-21 | 9.87 | 10.04 | 9.80 | 9.82 | -2.39% | 2.32 | 0.36% |