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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.37 | 16.66 | 16.19 | 16.30 | -0.55% | 1.57 | 3.80% |
| 2025-12-17 | 16.50 | 16.50 | 15.89 | 16.39 | -0.85% | 1.88 | 4.62% |
| 2025-12-16 | 16.26 | 16.65 | 16.09 | 16.53 | +0.61% | 2.38 | 5.76% |
| 2025-12-15 | 15.83 | 17.03 | 15.73 | 16.43 | +3.79% | 2.91 | 7.03% |
| 2025-12-12 | 15.62 | 16.15 | 15.62 | 15.83 | +0.96% | 1.06 | 2.66% |
| 2025-12-11 | 16.15 | 16.31 | 15.65 | 15.68 | -2.91% | 1.33 | 3.33% |
| 2025-12-10 | 16.56 | 16.56 | 15.94 | 16.15 | -2.00% | 1.60 | 3.93% |
| 2025-12-09 | 16.25 | 16.55 | 16.18 | 16.48 | +0.98% | 1.87 | 4.54% |
| 2025-12-08 | 16.02 | 16.55 | 15.96 | 16.32 | +1.62% | 1.84 | 4.50% |
| 2025-12-05 | 16.14 | 16.17 | 15.80 | 16.06 | -0.68% | 1.10 | 2.74% |
| 2025-12-04 | 16.17 | 16.35 | 16.08 | 16.17 | -0.06% | 1.91 | 4.70% |
| 2025-12-03 | 15.78 | 16.56 | 15.60 | 16.18 | +2.15% | 2.46 | 6.07% |
| 2025-12-02 | 15.87 | 16.10 | 15.78 | 15.84 | -1.06% | 1.01 | 2.52% |
| 2025-12-01 | 15.69 | 16.12 | 15.50 | 16.01 | +2.04% | 1.39 | 3.49% |
| 2025-11-28 | 15.80 | 16.01 | 15.59 | 15.69 | -1.20% | 1.03 | 2.60% |
| 2025-11-27 | 15.85 | 16.03 | 15.73 | 15.88 | -1.67% | 1.34 | 3.36% |
| 2025-11-26 | 15.66 | 16.66 | 15.54 | 16.15 | +2.41% | 2.23 | 5.52% |
| 2025-11-25 | 15.80 | 15.91 | 15.63 | 15.77 | -0.88% | 1.23 | 3.11% |
| 2025-11-24 | 15.60 | 16.00 | 15.50 | 15.91 | +0.76% | 1.57 | 3.97% |
| 2025-11-21 | 15.95 | 16.23 | 15.62 | 15.79 | -2.23% | 2.05 | 5.16% |