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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.86 | 16.30 | 15.68 | 16.15 | +1.89% | 2.90 | 7.20% |
| 2025-11-19 | 15.18 | 16.75 | 15.06 | 15.85 | +4.07% | 3.38 | 8.30% |
| 2025-11-18 | 15.19 | 15.48 | 15.10 | 15.23 | +0.13% | 0.68 | 1.77% |
| 2025-11-17 | 15.42 | 15.56 | 15.18 | 15.21 | +0.53% | 0.59 | 1.54% |
| 2025-11-14 | 15.02 | 15.35 | 14.97 | 15.13 | +0.73% | 0.50 | 1.31% |
| 2025-11-13 | 14.98 | 15.07 | 14.96 | 15.02 | +0.27% | 0.27 | 0.70% |
| 2025-11-12 | 15.10 | 15.10 | 14.95 | 14.98 | -0.86% | 0.26 | 0.68% |
| 2025-11-11 | 15.17 | 15.19 | 15.08 | 15.11 | -0.26% | 0.29 | 0.77% |
| 2025-11-10 | 15.21 | 15.25 | 15.07 | 15.15 | -0.33% | 0.35 | 0.92% |
| 2025-11-07 | 15.01 | 15.37 | 14.91 | 15.20 | +1.33% | 0.75 | 1.97% |
| 2025-11-06 | 15.08 | 15.08 | 14.94 | 15.00 | -0.20% | 0.25 | 0.66% |
| 2025-11-05 | 14.96 | 15.09 | 14.95 | 15.03 | -0.07% | 0.24 | 0.63% |
| 2025-11-04 | 15.07 | 15.09 | 14.95 | 15.04 | -0.20% | 0.26 | 0.69% |
| 2025-11-03 | 15.12 | 15.12 | 14.95 | 15.07 | +0.20% | 0.24 | 0.63% |
| 2025-10-31 | 14.94 | 15.06 | 14.88 | 15.04 | +1.14% | 0.28 | 0.74% |
| 2025-10-30 | 15.00 | 15.03 | 14.83 | 14.87 | -1.20% | 0.37 | 0.99% |
| 2025-10-29 | 15.18 | 15.18 | 14.97 | 15.05 | -0.86% | 0.38 | 1.00% |
| 2025-10-28 | 15.21 | 15.30 | 15.09 | 15.18 | -0.52% | 0.34 | 0.88% |
| 2025-10-27 | 15.34 | 15.41 | 15.20 | 15.26 | +0.46% | 0.35 | 0.92% |
| 2025-10-24 | 15.40 | 15.41 | 15.17 | 15.19 | -1.11% | 0.50 | 1.32% |