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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.43 | 15.47 | 15.39 | 15.46 | +0.26% | 0.37 | 0.96% |
| 2026-01-16 | 15.63 | 15.63 | 15.37 | 15.42 | -1.09% | 0.58 | 1.50% |
| 2026-01-15 | 15.45 | 15.72 | 15.36 | 15.59 | +1.17% | 0.70 | 1.78% |
| 2026-01-14 | 15.45 | 15.64 | 15.31 | 15.41 | -0.77% | 0.96 | 2.47% |
| 2026-01-13 | 15.80 | 15.88 | 15.53 | 15.53 | -1.65% | 0.94 | 2.38% |
| 2026-01-12 | 15.66 | 15.85 | 15.52 | 15.79 | +0.57% | 1.10 | 2.78% |
| 2026-01-09 | 15.65 | 15.73 | 15.59 | 15.70 | -0.06% | 0.88 | 2.24% |
| 2026-01-08 | 15.72 | 15.79 | 15.58 | 15.71 | -0.88% | 0.88 | 2.24% |
| 2026-01-07 | 15.55 | 15.98 | 15.45 | 15.85 | +2.26% | 1.54 | 3.90% |
| 2026-01-06 | 15.44 | 15.53 | 15.36 | 15.50 | +0.45% | 0.83 | 2.13% |
| 2026-01-05 | 15.35 | 15.48 | 15.26 | 15.43 | +0.46% | 0.67 | 1.72% |
| 2025-12-31 | 15.87 | 15.87 | 15.35 | 15.36 | -3.09% | 1.04 | 2.67% |
| 2025-12-30 | 15.66 | 15.87 | 15.66 | 15.85 | +0.76% | 0.75 | 1.88% |
| 2025-12-29 | 16.09 | 16.09 | 15.72 | 15.73 | -2.66% | 1.26 | 3.16% |
| 2025-12-26 | 16.40 | 16.43 | 16.10 | 16.16 | -2.18% | 1.52 | 3.72% |
| 2025-12-25 | 16.62 | 16.73 | 16.28 | 16.52 | 0.00% | 1.43 | 3.47% |
| 2025-12-24 | 16.43 | 16.62 | 16.35 | 16.52 | -0.12% | 1.21 | 2.92% |
| 2025-12-23 | 16.64 | 16.76 | 16.35 | 16.54 | -1.31% | 1.87 | 4.50% |
| 2025-12-22 | 16.42 | 16.76 | 16.26 | 16.76 | +2.07% | 2.88 | 6.88% |
| 2025-12-19 | 16.18 | 16.43 | 16.09 | 16.42 | +0.74% | 1.33 | 3.25% |