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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.03 | 13.24 | 12.80 | 13.22 | +3.93% | 0.35 | 1.08% |
| 2026-03-23 | 13.26 | 13.40 | 12.70 | 12.72 | -5.71% | 0.43 | 1.31% |
| 2026-03-20 | 14.06 | 14.12 | 13.46 | 13.49 | -4.05% | 0.34 | 0.99% |
| 2026-03-19 | 14.20 | 14.23 | 14.02 | 14.06 | -1.68% | 0.26 | 0.72% |
| 2026-03-18 | 14.17 | 14.31 | 14.01 | 14.30 | +1.92% | 0.35 | 0.98% |
| 2026-03-17 | 14.18 | 14.25 | 14.02 | 14.03 | -0.99% | 0.22 | 0.63% |
| 2026-03-16 | 14.10 | 14.18 | 14.05 | 14.17 | +0.28% | 0.19 | 0.55% |
| 2026-03-13 | 14.20 | 14.25 | 14.10 | 14.13 | -0.35% | 0.21 | 0.59% |
| 2026-03-12 | 14.39 | 14.39 | 14.16 | 14.18 | -1.12% | 0.27 | 0.75% |
| 2026-03-11 | 14.43 | 14.45 | 14.30 | 14.34 | -0.55% | 0.24 | 0.66% |
| 2026-03-10 | 14.28 | 14.44 | 14.28 | 14.42 | +1.34% | 0.31 | 0.87% |
| 2026-03-09 | 14.30 | 14.32 | 14.11 | 14.23 | -1.25% | 0.30 | 0.84% |
| 2026-03-06 | 14.28 | 14.42 | 14.21 | 14.41 | +0.49% | 0.21 | 0.58% |
| 2026-03-05 | 14.38 | 14.41 | 14.21 | 14.34 | +1.70% | 0.23 | 0.64% |
| 2026-03-04 | 14.30 | 14.34 | 14.03 | 14.10 | -2.22% | 0.40 | 1.13% |
| 2026-03-03 | 14.58 | 14.76 | 14.42 | 14.42 | -0.96% | 0.46 | 1.26% |
| 2026-03-02 | 15.00 | 15.02 | 14.55 | 14.56 | -3.64% | 0.63 | 1.70% |
| 2026-02-27 | 15.08 | 15.11 | 15.00 | 15.11 | +0.20% | 0.30 | 0.78% |
| 2026-02-26 | 15.16 | 15.16 | 15.05 | 15.08 | -0.46% | 0.33 | 0.87% |
| 2026-02-25 | 15.10 | 15.17 | 15.02 | 15.15 | +0.80% | 0.31 | 0.83% |