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
2025-09-16	15.61	15.72	0.21	1.35%	15.55	15.72	35595	5575	1.42%
2025-09-15	15.70	15.51	-0.20	-1.27%	15.44	15.70	33863	5253	1.35%
2025-09-12	15.58	15.71	0.13	0.83%	15.55	15.82	49311	7754	1.96%
2025-09-11	15.42	15.58	0.16	1.04%	15.23	15.58	28722	4433	1.14%
2025-09-10	15.56	15.42	-0.09	-0.58%	15.35	15.57	22676	3503	0.90%
2025-09-09	15.71	15.51	-0.19	-1.21%	15.42	15.71	28314	4398	1.13%
2025-09-08	15.56	15.70	0.10	0.64%	15.54	15.70	28123	4396	1.12%
2025-09-05	15.30	15.60	0.31	2.03%	15.26	15.60	33828	5241	1.35%
2025-09-04	15.36	15.29	-0.07	-0.46%	15.12	15.46	39035	5986	1.55%
2025-09-03	15.61	15.36	-0.23	-1.48%	15.30	15.85	38359	5973	1.53%
2025-09-02	15.95	15.59	-0.36	-2.26%	15.52	15.95	41412	6481	1.65%
2025-09-01	15.93	15.95	0.10	0.63%	15.80	16.08	35228	5614	1.40%
2025-08-29	15.92	15.85	-0.19	-1.18%	15.82	16.05	43140	6868	1.72%
2025-08-28	15.88	16.04	0.16	1.01%	15.49	16.20	69017	10971	2.75%
2025-08-27	16.40	15.88	-0.61	-3.70%	15.88	16.58	80995	13183	3.22%
2025-08-26	16.50	16.49	-0.05	-0.30%	16.37	16.59	63622	10477	2.53%
2025-08-25	16.82	16.54	-0.18	-1.08%	16.49	16.82	90787	15053	3.61%
2025-08-22	16.75	16.72	-0.05	-0.30%	16.62	16.85	88653	14830	3.53%
2025-08-21	16.72	16.77	0.06	0.36%	16.46	16.80	127157	21164	5.06%
2025-08-20	16.40	16.71	0.25	1.52%	16.24	17.17	125188	20845	4.98%
2025-08-19	16.34	16.46	0.09	0.55%	16.11	16.52	102306	16693	4.07%
2025-08-18	16.24	16.37	0.05	0.31%	16.12	16.46	105436	17198	4.20%
2025-08-15	16.10	16.32	0.21	1.30%	16.05	16.35	69542	11289	2.77%
2025-08-14	16.61	16.11	-0.58	-3.48%	16.06	16.68	108375	17702	4.31%
2025-08-13	16.85	16.69	-0.24	-1.42%	16.58	16.88	116073	19347	4.62%
2025-08-12	16.61	16.93	0.30	1.80%	16.52	17.13	140516	23621	5.59%
2025-08-11	16.86	16.63	-0.19	-1.13%	16.55	16.97	122667	20455	4.88%
2025-08-08	17.15	16.82	-0.44	-2.55%	16.70	17.15	151380	25498	6.02%
2025-08-07	16.53	17.26	0.61	3.66%	16.40	17.27	238516	40132	9.49%
2025-08-06	16.70	16.65	0.02	0.12%	16.41	16.98	213468	35529	8.50%
2025-08-05	16.09	16.63	0.58	3.61%	16.03	16.63	212721	34881	8.47%
2025-08-04	15.74	16.05	0.13	0.82%	15.72	16.10	76493	12220	3.04%
2025-08-01	15.75	15.92	0.06	0.38%	15.75	16.17	72557	11565	2.89%
2025-07-31	15.91	15.86	-0.11	-0.69%	15.80	16.10	93582	14924	3.72%
2025-07-30	16.06	15.97	-0.08	-0.50%	15.80	16.16	91315	14586	3.63%
2025-07-29	16.20	16.05	-0.12	-0.74%	15.92	16.30	129396	20832	5.15%
2025-07-28	16.31	16.17	-0.33	-2.00%	16.13	16.46	171781	27885	6.84%
2025-07-25	16.45	16.50	0.04	0.24%	16.02	17.48	381378	62534	15.18%
2025-07-24	14.97	16.46	1.50	10.03%	14.97	16.46	248987	40473	9.91%
2025-07-23	15.07	14.96	-0.14	-0.93%	14.94	15.15	41068	6180	1.63%
2025-07-22	15.15	15.10	-0.05	-0.33%	15.01	15.20	50045	7548	1.99%
2025-07-21	15.30	15.15	-0.23	-1.50%	15.09	15.37	55466	8406	2.21%
2025-07-18	15.18	15.38	0.23	1.52%	15.02	15.40	78932	12003	3.14%
2025-07-17	14.93	15.15	0.32	2.16%	14.81	15.19	60424	9106	2.40%
2025-07-16	14.78	14.83	0.06	0.41%	14.70	14.91	26659	3954	1.06%
2025-07-15	15.14	14.77	-0.37	-2.44%	14.68	15.14	48917	7262	1.95%
2025-07-14	14.80	15.14	0.34	2.30%	14.80	15.28	77345	11703	3.08%
2025-07-11	14.82	14.80	-0.03	-0.20%	14.64	14.85	40706	6003	1.62%
2025-07-10	14.76	14.83	0.07	0.47%	14.64	14.87	30664	4531	1.22%
2025-07-09	14.85	14.76	-0.09	-0.61%	14.71	14.88	31867	4712	1.27%
2025-07-08	14.84	14.85	0.04	0.27%	14.77	14.89	31380	4655	1.25%
2025-07-07	14.80	14.81	-0.01	-0.07%	14.72	14.91	25469	3768	1.01%
2025-07-04	14.97	14.82	-0.20	-1.33%	14.78	15.05	45769	6809	1.82%
2025-07-03	15.12	15.02	-0.13	-0.86%	14.89	15.15	59417	8908	2.36%
2025-07-02	15.31	15.15	-0.08	-0.53%	15.02	15.51	85285	12985	3.39%
2025-07-01	14.91	15.23	0.22	1.47%	14.91	15.48	108532	16517	4.32%
2025-06-30	14.77	15.01	0.40	2.74%	14.77	15.12	90731	13582	3.61%
2025-06-27	14.56	14.61	0.07	0.48%	14.50	14.67	37435	5463	1.49%
2025-06-26	14.61	14.54	-0.08	-0.55%	14.47	14.70	36454	5320	1.45%
2025-06-25	14.46	14.62	0.17	1.18%	14.33	14.70	49774	7219	1.98%
2025-06-24	14.25	14.45	0.20	1.40%	14.20	14.47	36494	5249	1.45%
2025-06-23	13.85	14.25	0.29	2.08%	13.85	14.29	29960	4249	1.19%
2025-06-20	13.87	13.96	0.09	0.65%	13.87	14.14	21752	3049	0.87%
2025-06-19	14.13	13.87	-0.35	-2.46%	13.85	14.22	30807	4319	1.23%
2025-06-18	14.17	14.22	-0.01	-0.07%	14.07	14.32	21030	2982	0.84%
2025-06-17	14.30	14.23	-0.08	-0.56%	14.15	14.38	22650	3223	0.90%
2025-06-16	14.22	14.31	-0.01	-0.07%	14.22	14.39	19674	2817	0.78%
2025-06-13	14.53	14.32	-0.29	-1.98%	14.30	14.60	34566	4974	1.38%
2025-06-12	14.74	14.61	-0.15	-1.02%	14.52	14.83	37531	5484	1.49%
2025-06-11	14.64	14.76	0.25	1.72%	14.55	15.11	79404	11792	3.16%
2025-06-10	14.69	14.51	-0.18	-1.23%	14.27	14.73	44629	6470	1.78%
2025-06-09	14.70	14.69	0.04	0.27%	14.57	14.78	37110	5442	1.48%