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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.13 | 15.13 | 14.99 | 15.03 | +0.40% | 0.20 | 0.52% |
| 2026-02-13 | 15.02 | 15.07 | 14.97 | 14.97 | -0.27% | 0.21 | 0.55% |
| 2026-02-12 | 15.11 | 15.15 | 15.01 | 15.01 | -0.73% | 0.28 | 0.75% |
| 2026-02-11 | 15.27 | 15.27 | 15.11 | 15.12 | -0.46% | 0.20 | 0.52% |
| 2026-02-10 | 15.25 | 15.28 | 15.17 | 15.19 | -0.13% | 0.25 | 0.66% |
| 2026-02-09 | 15.14 | 15.23 | 15.10 | 15.21 | +0.60% | 0.33 | 0.86% |
| 2026-02-06 | 15.06 | 15.16 | 15.03 | 15.12 | +0.20% | 0.27 | 0.72% |
| 2026-02-05 | 15.11 | 15.16 | 15.05 | 15.09 | -0.20% | 0.23 | 0.60% |
| 2026-02-04 | 15.00 | 15.13 | 14.98 | 15.12 | +0.60% | 0.27 | 0.71% |
| 2026-02-03 | 14.97 | 15.08 | 14.94 | 15.03 | +0.54% | 0.27 | 0.70% |
| 2026-02-02 | 15.06 | 15.13 | 14.94 | 14.95 | -0.73% | 0.26 | 0.69% |
| 2026-01-30 | 15.10 | 15.15 | 14.90 | 15.06 | 0.00% | 0.31 | 0.83% |
| 2026-01-29 | 15.12 | 15.17 | 15.03 | 15.06 | -1.12% | 0.41 | 1.09% |
| 2026-01-28 | 15.12 | 15.29 | 15.02 | 15.23 | +0.73% | 0.50 | 1.33% |
| 2026-01-27 | 15.34 | 15.34 | 15.01 | 15.12 | -1.43% | 0.50 | 1.33% |
| 2026-01-26 | 15.60 | 15.60 | 15.25 | 15.34 | -1.10% | 0.64 | 1.65% |
| 2026-01-23 | 15.46 | 15.51 | 15.36 | 15.51 | +0.52% | 0.57 | 1.48% |
| 2026-01-22 | 15.52 | 15.52 | 15.42 | 15.43 | -0.39% | 0.43 | 1.10% |
| 2026-01-21 | 15.40 | 15.54 | 15.24 | 15.49 | +0.65% | 0.50 | 1.28% |
| 2026-01-20 | 15.42 | 15.51 | 15.31 | 15.39 | -0.45% | 0.54 | 1.39% |