东方嘉盛 (002889) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	13.22	13.13	-0.09	-0.68%	13.10	13.30	14549	1917	0.58%
2026-04-29	13.14	13.22	0.08	0.61%	13.06	13.37	19393	2577	0.77%
2026-04-28	13.39	13.14	-0.25	-1.87%	13.01	13.43	19008	2503	0.76%
2026-04-27	13.20	13.39	0.11	0.83%	12.93	13.39	28163	3713	1.12%
2026-04-24	13.34	13.28	-0.10	-0.75%	13.16	13.42	17731	2351	0.71%
2026-04-23	13.60	13.38	-0.14	-1.04%	13.34	13.60	13790	1848	0.55%
2026-04-22	13.59	13.52	-0.09	-0.66%	13.43	13.61	13006	1756	0.52%
2026-04-21	13.59	13.61	0.05	0.37%	13.51	13.72	16445	2237	0.65%
2026-04-20	13.45	13.56	0.09	0.67%	13.35	13.56	13548	1828	0.54%
2026-04-17	13.51	13.47	-0.10	-0.74%	13.42	13.56	19185	2589	0.76%
2026-04-16	13.39	13.57	0.20	1.50%	13.32	13.79	23015	3123	0.92%
2026-04-15	13.58	13.37	-0.15	-1.11%	13.35	13.61	13042	1752	0.52%
2026-04-14	13.46	13.52	0.12	0.90%	13.40	13.55	14944	2014	0.59%
2026-04-13	13.38	13.40	-0.06	-0.45%	13.31	13.47	12368	1655	0.49%
2026-04-10	13.35	13.46	0.21	1.58%	13.33	13.52	19270	2592	0.77%
2026-04-09	13.35	13.25	-0.20	-1.49%	13.24	13.40	15541	2069	0.62%
2026-04-08	13.24	13.45	0.33	2.52%	13.20	13.45	23015	3073	0.92%
2026-04-07	12.87	13.12	0.27	2.10%	12.85	13.12	12934	1684	0.51%
2026-04-03	13.11	12.85	-0.24	-1.83%	12.82	13.19	12906	1670	0.51%
2026-04-02	13.30	13.09	-0.22	-1.65%	13.00	13.31	13322	1748	0.53%
2026-04-01	13.25	13.31	0.24	1.84%	13.14	13.35	19065	2526	0.76%
2026-03-31	13.23	13.07	-0.18	-1.36%	13.07	13.39	12828	1697	0.51%
2026-03-30	13.14	13.25	0.09	0.68%	13.01	13.27	13081	1721	0.52%
2026-03-27	12.98	13.16	0.04	0.30%	12.95	13.20	17960	2356	0.71%
2026-03-26	13.28	13.12	-0.11	-0.83%	13.08	13.40	17655	2332	0.70%
2026-03-25	13.26	13.23	0.01	0.08%	13.15	13.29	17805	2355	0.71%
2026-03-24	13.03	13.22	0.50	3.93%	12.80	13.24	27033	3522	1.08%
2026-03-23	13.26	12.72	-0.77	-5.71%	12.70	13.40	32826	4288	1.31%
2026-03-20	14.06	13.49	-0.57	-4.05%	13.46	14.12	24932	3442	0.99%
2026-03-19	14.20	14.06	-0.24	-1.68%	14.02	14.23	18109	2551	0.72%
2026-03-18	14.17	14.30	0.27	1.92%	14.01	14.31	24668	3499	0.98%
2026-03-17	14.18	14.03	-0.14	-0.99%	14.02	14.25	15823	2236	0.63%
2026-03-16	14.10	14.17	0.04	0.28%	14.05	14.18	13834	1949	0.55%
2026-03-13	14.20	14.13	-0.05	-0.35%	14.10	14.25	14942	2116	0.59%
2026-03-12	14.39	14.18	-0.16	-1.12%	14.16	14.39	18923	2693	0.75%
2026-03-11	14.43	14.34	-0.08	-0.55%	14.30	14.45	16565	2374	0.66%
2026-03-10	14.28	14.42	0.19	1.34%	14.28	14.44	21875	3146	0.87%
2026-03-09	14.30	14.23	-0.18	-1.25%	14.11	14.32	21181	3006	0.84%
2026-03-06	14.28	14.41	0.07	0.49%	14.21	14.42	14586	2093	0.58%
2026-03-05	14.38	14.34	0.24	1.70%	14.21	14.41	16162	2311	0.64%
2026-03-04	14.30	14.10	-0.32	-2.22%	14.03	14.34	28290	4006	1.13%
2026-03-03	14.58	14.42	-0.14	-0.96%	14.42	14.76	31610	4615	1.26%
2026-03-02	15.00	14.56	-0.55	-3.64%	14.55	15.02	42700	6287	1.70%
2026-02-27	15.08	15.11	0.03	0.20%	15.00	15.11	19594	2950	0.78%
2026-02-26	15.16	15.08	-0.07	-0.46%	15.05	15.16	21789	3286	0.87%
2026-02-25	15.10	15.15	0.12	0.80%	15.02	15.17	20734	3138	0.83%
2026-02-24	15.13	15.03	0.06	0.40%	14.99	15.13	13082	1967	0.52%
2026-02-13	15.02	14.97	-0.04	-0.27%	14.97	15.07	13905	2088	0.55%
2026-02-12	15.11	15.01	-0.11	-0.73%	15.01	15.15	18871	2840	0.75%
2026-02-11	15.27	15.12	-0.07	-0.46%	15.11	15.27	13092	1984	0.52%
2026-02-10	15.25	15.19	-0.02	-0.13%	15.17	15.28	16636	2529	0.66%
2026-02-09	15.14	15.21	0.09	0.60%	15.10	15.23	21583	3277	0.86%
2026-02-06	15.06	15.12	0.03	0.20%	15.03	15.16	18073	2733	0.72%
2026-02-05	15.11	15.09	-0.03	-0.20%	15.05	15.16	15053	2272	0.60%
2026-02-04	15.00	15.12	0.09	0.60%	14.98	15.13	17828	2681	0.71%
2026-02-03	14.97	15.03	0.08	0.54%	14.94	15.08	17690	2654	0.70%
2026-02-02	15.06	14.95	-0.11	-0.73%	14.94	15.13	17346	2610	0.69%
2026-01-30	15.10	15.06	0.00	0.00%	14.90	15.15	20928	3142	0.83%
2026-01-29	15.12	15.06	-0.17	-1.12%	15.03	15.17	27338	4126	1.09%
2026-01-28	15.12	15.23	0.11	0.73%	15.02	15.29	33312	5044	1.33%
2026-01-27	15.34	15.12	-0.22	-1.43%	15.01	15.34	33363	5045	1.33%
2026-01-26	15.60	15.34	-0.17	-1.10%	15.25	15.60	41424	6366	1.65%