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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.21 | 15.49 | 15.21 | 15.36 | +0.39% | 0.50 | 1.30% |
| 2025-10-22 | 15.14 | 15.56 | 15.10 | 15.30 | +0.72% | 0.71 | 1.85% |
| 2025-10-21 | 14.73 | 15.51 | 14.73 | 15.19 | +3.12% | 0.65 | 1.70% |
| 2025-10-20 | 14.84 | 14.87 | 14.66 | 14.73 | +0.20% | 0.29 | 0.79% |
| 2025-10-17 | 14.94 | 15.03 | 14.70 | 14.70 | -1.41% | 0.31 | 0.83% |
| 2025-10-16 | 15.25 | 15.28 | 14.91 | 14.91 | -1.71% | 0.43 | 1.14% |
| 2025-10-15 | 15.11 | 15.18 | 15.01 | 15.17 | +0.46% | 0.32 | 0.84% |
| 2025-10-14 | 15.38 | 15.44 | 15.10 | 15.10 | -1.82% | 0.46 | 1.21% |
| 2025-10-13 | 15.00 | 15.40 | 14.90 | 15.38 | -0.71% | 0.50 | 1.30% |
| 2025-10-10 | 15.56 | 15.64 | 15.45 | 15.49 | -0.64% | 0.38 | 0.98% |
| 2025-10-09 | 15.51 | 15.65 | 15.33 | 15.59 | +0.52% | 0.50 | 1.29% |
| 2025-09-30 | 15.70 | 15.72 | 15.50 | 15.51 | -0.77% | 0.42 | 1.08% |
| 2025-09-29 | 15.48 | 15.73 | 15.41 | 15.63 | +0.77% | 0.38 | 0.96% |
| 2025-09-26 | 15.92 | 15.99 | 15.50 | 15.51 | -2.51% | 0.72 | 1.84% |
| 2025-09-25 | 16.30 | 16.30 | 15.90 | 15.91 | -2.99% | 1.32 | 3.27% |
| 2025-09-24 | 16.01 | 16.50 | 15.95 | 16.40 | +1.30% | 1.75 | 4.25% |
| 2025-09-23 | 16.37 | 16.40 | 15.68 | 16.19 | -0.61% | 1.22 | 3.04% |
| 2025-09-22 | 15.92 | 16.29 | 15.81 | 16.29 | +2.32% | 1.72 | 4.24% |
| 2025-09-19 | 15.51 | 16.09 | 15.51 | 15.92 | +2.25% | 1.30 | 3.26% |
| 2025-09-18 | 15.76 | 15.98 | 15.46 | 15.57 | -2.01% | 0.91 | 2.29% |