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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.12 | 9.39 | 9.05 | 9.36 | +2.52% | 1.73 | 0.28% |
| 2025-10-22 | 9.08 | 9.30 | 9.06 | 9.13 | +0.33% | 1.23 | 0.20% |
| 2025-10-21 | 9.10 | 9.15 | 9.04 | 9.10 | 0.00% | 1.01 | 0.17% |
| 2025-10-20 | 9.11 | 9.20 | 9.02 | 9.10 | +0.66% | 1.11 | 0.18% |
| 2025-10-17 | 9.28 | 9.42 | 9.00 | 9.04 | -2.80% | 1.35 | 0.22% |
| 2025-10-16 | 9.55 | 9.59 | 9.28 | 9.30 | -2.62% | 1.30 | 0.21% |
| 2025-10-15 | 9.53 | 9.62 | 9.45 | 9.55 | +0.21% | 1.00 | 0.16% |
| 2025-10-14 | 9.76 | 9.85 | 9.47 | 9.53 | -0.94% | 1.36 | 0.21% |
| 2025-10-13 | 9.61 | 9.75 | 9.50 | 9.62 | -3.02% | 1.49 | 0.23% |
| 2025-10-10 | 9.78 | 10.00 | 9.75 | 9.92 | +0.51% | 1.83 | 0.28% |
| 2025-10-09 | 9.58 | 9.89 | 9.37 | 9.87 | +3.79% | 1.87 | 0.29% |
| 2025-09-30 | 9.39 | 9.54 | 9.28 | 9.51 | +1.28% | 1.31 | 0.21% |
| 2025-09-29 | 9.33 | 9.39 | 9.17 | 9.39 | +0.64% | 1.32 | 0.21% |
| 2025-09-26 | 9.16 | 9.54 | 9.12 | 9.33 | +1.86% | 1.66 | 0.27% |
| 2025-09-25 | 9.22 | 9.27 | 9.14 | 9.16 | -0.87% | 1.02 | 0.17% |
| 2025-09-24 | 9.27 | 9.32 | 9.19 | 9.24 | -0.65% | 1.05 | 0.17% |
| 2025-09-23 | 9.49 | 9.52 | 9.19 | 9.30 | -2.00% | 1.38 | 0.22% |
| 2025-09-22 | 9.61 | 9.66 | 9.41 | 9.49 | -0.94% | 0.87 | 0.14% |
| 2025-09-19 | 9.60 | 9.73 | 9.55 | 9.58 | -0.73% | 1.62 | 0.25% |
| 2025-09-18 | 9.87 | 9.87 | 9.55 | 9.65 | -2.13% | 1.52 | 0.24% |