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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.07 | 15.15 | 14.94 | 14.96 | -0.93% | 0.62 | 1.63% |
| 2025-07-22 | 15.15 | 15.20 | 15.01 | 15.10 | -0.33% | 0.75 | 1.99% |
| 2025-07-21 | 15.30 | 15.37 | 15.09 | 15.15 | -1.50% | 0.84 | 2.21% |
| 2025-07-18 | 15.18 | 15.40 | 15.02 | 15.38 | +1.52% | 1.20 | 3.14% |
| 2025-07-17 | 14.93 | 15.19 | 14.81 | 15.15 | +2.16% | 0.91 | 2.40% |
| 2025-07-16 | 14.78 | 14.91 | 14.70 | 14.83 | +0.41% | 0.40 | 1.06% |
| 2025-07-15 | 15.14 | 15.14 | 14.68 | 14.77 | -2.44% | 0.73 | 1.95% |
| 2025-07-14 | 14.80 | 15.28 | 14.80 | 15.14 | +2.30% | 1.17 | 3.08% |
| 2025-07-11 | 14.82 | 14.85 | 14.64 | 14.80 | -0.20% | 0.60 | 1.62% |
| 2025-07-10 | 14.76 | 14.87 | 14.64 | 14.83 | +0.47% | 0.45 | 1.22% |
| 2025-07-09 | 14.85 | 14.88 | 14.71 | 14.76 | -0.61% | 0.47 | 1.27% |
| 2025-07-08 | 14.84 | 14.89 | 14.77 | 14.85 | +0.27% | 0.47 | 1.25% |
| 2025-07-07 | 14.80 | 14.91 | 14.72 | 14.81 | -0.07% | 0.38 | 1.01% |
| 2025-07-04 | 14.97 | 15.05 | 14.78 | 14.82 | -1.33% | 0.68 | 1.82% |
| 2025-07-03 | 15.12 | 15.15 | 14.89 | 15.02 | -0.86% | 0.89 | 2.36% |
| 2025-07-02 | 15.31 | 15.51 | 15.02 | 15.15 | -0.53% | 1.30 | 3.39% |
| 2025-07-01 | 14.91 | 15.48 | 14.91 | 15.23 | +1.47% | 1.65 | 4.32% |
| 2025-06-30 | 14.77 | 15.12 | 14.77 | 15.01 | +2.74% | 1.36 | 3.61% |
| 2025-06-27 | 14.56 | 14.67 | 14.50 | 14.61 | +0.48% | 0.55 | 1.49% |
| 2025-06-26 | 14.61 | 14.70 | 14.47 | 14.54 | -0.55% | 0.53 | 1.45% |