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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.83 | 9.94 | 9.78 | 9.86 | -0.30% | 0.99 | 0.15% |
| 2025-09-16 | 10.04 | 10.10 | 9.78 | 9.89 | -1.20% | 1.43 | 0.22% |
| 2025-09-15 | 10.03 | 10.13 | 9.96 | 10.01 | -0.30% | 1.23 | 0.19% |
| 2025-09-12 | 10.20 | 10.23 | 9.96 | 10.04 | -0.59% | 1.23 | 0.19% |
| 2025-09-11 | 9.97 | 10.15 | 9.96 | 10.10 | +1.00% | 1.60 | 0.24% |
| 2025-09-10 | 10.37 | 10.38 | 9.93 | 10.00 | -3.10% | 2.97 | 0.45% |
| 2025-09-09 | 10.35 | 10.68 | 10.23 | 10.32 | +0.39% | 3.47 | 0.50% |
| 2025-09-08 | 10.01 | 10.37 | 9.97 | 10.28 | +3.21% | 3.36 | 0.50% |
| 2025-09-05 | 9.66 | 9.96 | 9.62 | 9.96 | +3.11% | 1.88 | 0.29% |
| 2025-09-04 | 9.61 | 9.76 | 9.54 | 9.66 | +0.10% | 1.80 | 0.28% |
| 2025-09-03 | 9.86 | 9.94 | 9.60 | 9.65 | -2.33% | 1.47 | 0.23% |
| 2025-09-02 | 9.90 | 9.96 | 9.77 | 9.88 | +0.10% | 1.61 | 0.25% |
| 2025-09-01 | 9.91 | 10.19 | 9.75 | 9.87 | +0.41% | 2.82 | 0.43% |
| 2025-08-29 | 9.83 | 9.96 | 9.80 | 9.83 | +0.20% | 1.91 | 0.29% |
| 2025-08-28 | 9.70 | 9.90 | 9.60 | 9.81 | +0.82% | 2.15 | 0.33% |
| 2025-08-27 | 9.76 | 10.14 | 9.71 | 9.73 | -0.71% | 3.02 | 0.46% |
| 2025-08-26 | 9.61 | 9.92 | 9.51 | 9.80 | +1.98% | 2.45 | 0.38% |
| 2025-08-25 | 9.51 | 9.68 | 9.42 | 9.61 | +1.26% | 2.17 | 0.34% |
| 2025-08-22 | 9.38 | 9.55 | 9.31 | 9.49 | +1.39% | 2.13 | 0.34% |
| 2025-08-21 | 9.30 | 9.60 | 9.28 | 9.36 | +1.08% | 2.84 | 0.46% |