东方嘉盛 sz.002889
12.80
-2.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.07 | 13.16 | 12.71 | 12.80 | -2.66% | 0.49 | 1.52% |
| 2026-05-22 | 13.26 | 13.35 | 12.91 | 13.15 | -0.90% | 0.46 | 1.40% |
| 2026-05-21 | 13.68 | 13.76 | 13.23 | 13.27 | -3.14% | 0.64 | 1.88% |
| 2026-05-20 | 13.54 | 13.77 | 13.40 | 13.70 | +1.18% | 0.79 | 2.30% |
| 2026-05-19 | 13.37 | 13.61 | 13.31 | 13.54 | +0.89% | 0.50 | 1.48% |
| 2026-05-18 | 13.68 | 13.79 | 13.33 | 13.42 | -1.47% | 0.82 | 2.43% |
| 2026-05-15 | 13.30 | 14.14 | 13.13 | 13.62 | +5.09% | 1.48 | 4.31% |
| 2026-05-14 | 13.28 | 13.30 | 12.88 | 12.96 | -2.41% | 0.35 | 1.06% |
| 2026-05-13 | 13.06 | 13.29 | 13.02 | 13.28 | +1.37% | 0.32 | 0.96% |
| 2026-05-12 | 13.31 | 13.32 | 13.07 | 13.10 | -1.65% | 0.32 | 0.96% |
| 2026-05-11 | 13.41 | 13.44 | 13.25 | 13.32 | -0.67% | 0.32 | 0.95% |
| 2026-05-08 | 13.31 | 13.45 | 13.20 | 13.41 | +0.83% | 0.26 | 0.77% |
| 2026-05-07 | 13.35 | 13.37 | 13.22 | 13.30 | 0.00% | 0.21 | 0.61% |
| 2026-05-06 | 13.19 | 13.32 | 13.15 | 13.30 | +1.29% | 0.22 | 0.67% |
| 2026-04-30 | 13.22 | 13.30 | 13.10 | 13.13 | -0.68% | 0.19 | 0.58% |
| 2026-04-29 | 13.14 | 13.37 | 13.06 | 13.22 | +0.61% | 0.26 | 0.77% |
| 2026-04-28 | 13.39 | 13.43 | 13.01 | 13.14 | -1.87% | 0.25 | 0.76% |
| 2026-04-27 | 13.20 | 13.39 | 12.93 | 13.39 | +0.83% | 0.37 | 1.12% |
| 2026-04-24 | 13.34 | 13.42 | 13.16 | 13.28 | -0.75% | 0.24 | 0.71% |
| 2026-04-23 | 13.60 | 13.60 | 13.34 | 13.38 | -1.04% | 0.18 | 0.55% |