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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.26 | 14.43 | 14.15 | 14.22 | -0.45% | 0.43 | 1.20% |
| 2025-05-26 | 14.02 | 14.33 | 13.98 | 14.28 | +1.98% | 0.44 | 1.23% |
| 2025-05-23 | 14.07 | 14.25 | 13.98 | 14.01 | -1.01% | 0.44 | 1.28% |
| 2025-05-22 | 14.38 | 14.44 | 14.13 | 14.15 | -1.19% | 0.49 | 1.39% |
| 2025-05-21 | 14.38 | 14.44 | 14.25 | 14.32 | -0.84% | 0.43 | 1.23% |
| 2025-05-20 | 14.52 | 14.52 | 14.32 | 14.44 | +0.05% | 0.42 | 1.17% |
| 2025-05-19 | 14.43 | 14.51 | 14.28 | 14.43 | +0.05% | 0.46 | 1.29% |
| 2025-05-16 | 14.55 | 14.67 | 14.40 | 14.43 | -1.55% | 0.92 | 2.58% |
| 2025-05-15 | 15.07 | 15.24 | 14.65 | 14.65 | -2.92% | 1.45 | 3.94% |
| 2025-05-14 | 14.62 | 15.16 | 14.57 | 15.09 | +2.96% | 1.77 | 4.85% |
| 2025-05-13 | 14.82 | 14.87 | 14.53 | 14.66 | +0.34% | 0.75 | 2.07% |
| 2025-05-12 | 14.60 | 14.77 | 14.46 | 14.61 | +0.88% | 0.62 | 1.72% |
| 2025-05-09 | 14.74 | 14.85 | 14.48 | 14.48 | -2.26% | 0.66 | 1.82% |
| 2025-05-08 | 14.76 | 14.87 | 14.66 | 14.82 | +0.58% | 0.84 | 2.30% |
| 2025-05-07 | 14.77 | 15.28 | 14.60 | 14.73 | +0.93% | 1.46 | 4.00% |
| 2025-05-06 | 14.34 | 14.64 | 14.34 | 14.60 | +1.48% | 0.74 | 2.06% |