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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.46 | 14.70 | 14.33 | 14.62 | +1.18% | 0.72 | 1.98% |
| 2025-06-24 | 14.25 | 14.47 | 14.20 | 14.45 | +1.40% | 0.52 | 1.45% |
| 2025-06-23 | 13.85 | 14.29 | 13.85 | 14.25 | +2.08% | 0.42 | 1.19% |
| 2025-06-20 | 13.87 | 14.14 | 13.87 | 13.96 | +0.65% | 0.30 | 0.87% |
| 2025-06-19 | 14.13 | 14.22 | 13.85 | 13.87 | -2.46% | 0.43 | 1.23% |
| 2025-06-18 | 14.17 | 14.32 | 14.07 | 14.22 | -0.07% | 0.30 | 0.84% |
| 2025-06-17 | 14.30 | 14.38 | 14.15 | 14.23 | -0.56% | 0.32 | 0.90% |
| 2025-06-16 | 14.22 | 14.39 | 14.22 | 14.31 | -0.07% | 0.28 | 0.78% |
| 2025-06-13 | 14.53 | 14.60 | 14.30 | 14.32 | -1.98% | 0.50 | 1.38% |
| 2025-06-12 | 14.74 | 14.83 | 14.52 | 14.61 | -1.02% | 0.55 | 1.49% |
| 2025-06-11 | 14.64 | 15.11 | 14.55 | 14.76 | +1.72% | 1.18 | 3.16% |
| 2025-06-10 | 14.69 | 14.73 | 14.27 | 14.51 | -1.23% | 0.65 | 1.78% |
| 2025-06-09 | 14.70 | 14.78 | 14.57 | 14.69 | +0.27% | 0.54 | 1.48% |
| 2025-06-06 | 14.79 | 14.92 | 14.61 | 14.65 | -0.81% | 0.95 | 2.56% |
| 2025-06-05 | 14.60 | 14.79 | 14.40 | 14.77 | +1.10% | 0.74 | 2.01% |
| 2025-06-04 | 14.66 | 14.78 | 14.41 | 14.61 | -0.27% | 0.65 | 1.78% |
| 2025-06-03 | 14.58 | 15.00 | 14.58 | 14.65 | -0.48% | 0.83 | 2.23% |
| 2025-05-30 | 14.70 | 15.00 | 14.46 | 14.72 | +0.41% | 0.99 | 2.69% |
| 2025-05-29 | 14.23 | 14.82 | 14.22 | 14.66 | +2.85% | 1.06 | 2.87% |
| 2025-05-28 | 14.16 | 14.38 | 14.16 | 14.25 | +0.25% | 0.47 | 1.31% |