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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.11 | 10.30 | 10.04 | 10.06 | -0.89% | 1.74 | 0.26% |
| 2025-11-19 | 10.09 | 10.22 | 9.98 | 10.15 | +0.59% | 1.62 | 0.24% |
| 2025-11-18 | 10.27 | 10.33 | 9.93 | 10.09 | -2.04% | 2.36 | 0.35% |
| 2025-11-17 | 10.08 | 10.45 | 9.97 | 10.30 | +1.88% | 3.06 | 0.45% |
| 2025-11-14 | 10.11 | 10.33 | 10.11 | 10.11 | -0.59% | 2.31 | 0.34% |
| 2025-11-13 | 9.94 | 10.22 | 9.94 | 10.17 | +2.31% | 2.52 | 0.38% |
| 2025-11-12 | 10.12 | 10.14 | 9.84 | 9.94 | -1.78% | 2.22 | 0.34% |
| 2025-11-11 | 9.99 | 10.13 | 9.88 | 10.12 | +0.80% | 3.33 | 0.50% |
| 2025-11-10 | 9.51 | 10.16 | 9.51 | 10.04 | +6.13% | 5.71 | 0.87% |
| 2025-11-07 | 9.16 | 9.59 | 9.16 | 9.46 | +3.05% | 3.25 | 0.52% |
| 2025-11-06 | 9.13 | 9.30 | 9.13 | 9.18 | +0.55% | 1.92 | 0.31% |
| 2025-11-05 | 9.10 | 9.26 | 9.04 | 9.13 | 0.00% | 1.38 | 0.23% |
| 2025-11-04 | 9.32 | 9.38 | 9.07 | 9.13 | -2.04% | 1.65 | 0.27% |
| 2025-11-03 | 9.27 | 9.39 | 9.13 | 9.32 | +0.76% | 1.81 | 0.30% |
| 2025-10-31 | 9.17 | 9.35 | 9.15 | 9.25 | +0.43% | 1.71 | 0.28% |
| 2025-10-30 | 9.17 | 9.30 | 9.08 | 9.21 | +0.44% | 1.56 | 0.26% |
| 2025-10-29 | 9.05 | 9.22 | 9.00 | 9.17 | +1.10% | 1.27 | 0.21% |
| 2025-10-28 | 9.10 | 9.19 | 9.04 | 9.07 | -0.44% | 1.06 | 0.18% |
| 2025-10-27 | 9.15 | 9.20 | 9.09 | 9.11 | -0.11% | 1.16 | 0.19% |
| 2025-10-24 | 9.35 | 9.42 | 9.09 | 9.12 | -2.56% | 1.50 | 0.25% |