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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.76 | 16.09 | 15.70 | 15.89 | +1.08% | 0.95 | 2.36% |
| 2025-09-16 | 15.61 | 15.72 | 15.55 | 15.72 | +1.35% | 0.56 | 1.42% |
| 2025-09-15 | 15.70 | 15.70 | 15.44 | 15.51 | -1.27% | 0.53 | 1.35% |
| 2025-09-12 | 15.58 | 15.82 | 15.55 | 15.71 | +0.83% | 0.78 | 1.96% |
| 2025-09-11 | 15.42 | 15.58 | 15.23 | 15.58 | +1.04% | 0.44 | 1.14% |
| 2025-09-10 | 15.56 | 15.57 | 15.35 | 15.42 | -0.58% | 0.35 | 0.90% |
| 2025-09-09 | 15.71 | 15.71 | 15.42 | 15.51 | -1.21% | 0.44 | 1.13% |
| 2025-09-08 | 15.56 | 15.70 | 15.54 | 15.70 | +0.64% | 0.44 | 1.12% |
| 2025-09-05 | 15.30 | 15.60 | 15.26 | 15.60 | +2.03% | 0.52 | 1.35% |
| 2025-09-04 | 15.36 | 15.46 | 15.12 | 15.29 | -0.46% | 0.60 | 1.55% |
| 2025-09-03 | 15.61 | 15.85 | 15.30 | 15.36 | -1.48% | 0.60 | 1.53% |
| 2025-09-02 | 15.95 | 15.95 | 15.52 | 15.59 | -2.26% | 0.65 | 1.65% |
| 2025-09-01 | 15.93 | 16.08 | 15.80 | 15.95 | +0.63% | 0.56 | 1.40% |
| 2025-08-29 | 15.92 | 16.05 | 15.82 | 15.85 | -1.18% | 0.69 | 1.72% |
| 2025-08-28 | 15.88 | 16.20 | 15.49 | 16.04 | +1.01% | 1.10 | 2.75% |
| 2025-08-27 | 16.40 | 16.58 | 15.88 | 15.88 | -3.70% | 1.32 | 3.22% |
| 2025-08-26 | 16.50 | 16.59 | 16.37 | 16.49 | -0.30% | 1.05 | 2.53% |
| 2025-08-25 | 16.82 | 16.82 | 16.49 | 16.54 | -1.08% | 1.51 | 3.61% |
| 2025-08-22 | 16.75 | 16.85 | 16.62 | 16.72 | -0.30% | 1.48 | 3.53% |
| 2025-08-21 | 16.72 | 16.80 | 16.46 | 16.77 | +0.36% | 2.12 | 5.06% |