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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.40 | 17.17 | 16.24 | 16.71 | +1.52% | 2.08 | 4.98% |
| 2025-08-19 | 16.34 | 16.52 | 16.11 | 16.46 | +0.55% | 1.67 | 4.07% |
| 2025-08-18 | 16.24 | 16.46 | 16.12 | 16.37 | +0.31% | 1.72 | 4.20% |
| 2025-08-15 | 16.10 | 16.35 | 16.05 | 16.32 | +1.30% | 1.13 | 2.77% |
| 2025-08-14 | 16.61 | 16.68 | 16.06 | 16.11 | -3.48% | 1.77 | 4.31% |
| 2025-08-13 | 16.85 | 16.88 | 16.58 | 16.69 | -1.42% | 1.93 | 4.62% |
| 2025-08-12 | 16.61 | 17.13 | 16.52 | 16.93 | +1.80% | 2.36 | 5.59% |
| 2025-08-11 | 16.86 | 16.97 | 16.55 | 16.63 | -1.13% | 2.05 | 4.88% |
| 2025-08-08 | 17.15 | 17.15 | 16.70 | 16.82 | -2.55% | 2.55 | 6.02% |
| 2025-08-07 | 16.53 | 17.27 | 16.40 | 17.26 | +3.66% | 4.01 | 9.49% |
| 2025-08-06 | 16.70 | 16.98 | 16.41 | 16.65 | +0.12% | 3.55 | 8.50% |
| 2025-08-05 | 16.09 | 16.63 | 16.03 | 16.63 | +3.61% | 3.49 | 8.47% |
| 2025-08-04 | 15.74 | 16.10 | 15.72 | 16.05 | +0.82% | 1.22 | 3.04% |
| 2025-08-01 | 15.75 | 16.17 | 15.75 | 15.92 | +0.38% | 1.16 | 2.89% |
| 2025-07-31 | 15.91 | 16.10 | 15.80 | 15.86 | -0.69% | 1.49 | 3.72% |
| 2025-07-30 | 16.06 | 16.16 | 15.80 | 15.97 | -0.50% | 1.46 | 3.63% |
| 2025-07-29 | 16.20 | 16.30 | 15.92 | 16.05 | -0.74% | 2.08 | 5.15% |
| 2025-07-28 | 16.31 | 16.46 | 16.13 | 16.17 | -2.00% | 2.79 | 6.84% |
| 2025-07-25 | 16.45 | 17.48 | 16.02 | 16.50 | +0.24% | 6.25 | 15.18% |
| 2025-07-24 | 14.97 | 16.46 | 14.97 | 16.46 | +10.03% | 4.05 | 9.91% |