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
2026-08-21	12.48	12.67	0.04	0.32%	12.38	12.70	36693	4612	1.46%
2026-08-20	12.72	12.63	0.15	1.20%	12.53	12.80	45838	5803	1.82%
2026-08-19	12.45	12.48	-0.07	-0.56%	12.32	12.55	36440	4533	1.45%
2026-08-18	12.60	12.55	0.10	0.80%	12.38	12.62	31028	3873	1.23%
2026-08-17	12.25	12.45	0.18	1.47%	12.07	12.50	34260	4243	1.36%
2026-08-14	12.33	12.27	0.00	0.00%	12.18	12.41	34864	4281	1.39%
2026-08-13	12.45	12.27	-0.28	-2.23%	12.25	12.47	46452	5738	1.85%
2026-08-12	12.42	12.55	0.13	1.05%	12.35	12.62	56491	7078	2.25%
2026-08-11	12.18	12.42	0.10	0.81%	12.17	12.51	63225	7844	2.52%
2026-08-10	11.99	12.32	0.33	2.75%	11.93	12.33	66621	8122	2.65%
2026-08-07	12.20	11.99	-0.24	-1.96%	11.80	12.23	61610	7363	2.45%
2026-08-06	12.14	12.23	-0.05	-0.41%	11.96	12.30	84901	10303	3.38%
2026-08-05	11.99	12.28	0.26	2.16%	11.90	12.29	97937	11886	3.90%
2026-08-04	11.96	12.02	0.06	0.50%	11.89	12.10	68039	8160	2.71%
2026-08-03	12.09	11.96	-0.16	-1.32%	11.86	12.11	75257	8985	3.00%
2026-07-31	12.00	12.12	-0.26	-2.10%	11.90	12.33	123514	14909	4.92%
2026-07-30	11.50	12.38	-0.40	-3.13%	11.50	12.65	193153	23273	7.69%
2026-07-29	12.90	12.78	0.44	3.57%	12.48	13.57	252488	33063	10.05%
2026-07-28	12.23	12.34	1.12	9.98%	12.23	12.34	37807	4663	1.50%
2026-07-27	10.92	11.22	0.30	2.75%	10.92	11.30	22848	2560	0.91%
2026-07-24	11.04	10.92	-0.23	-2.06%	10.91	11.12	22073	2428	0.88%
2026-07-23	11.18	11.15	-0.03	-0.27%	10.99	11.19	27208	3015	1.08%
2026-07-22	11.23	11.18	-0.17	-1.50%	11.14	11.35	29923	3357	1.19%
2026-07-21	11.49	11.35	-0.14	-1.22%	11.19	11.50	35441	4019	1.41%
2026-07-20	11.61	11.49	-0.29	-2.46%	11.38	11.84	44720	5176	1.78%
2026-07-17	11.62	11.78	0.11	0.94%	11.56	12.35	66783	7944	2.66%
2026-07-16	11.44	11.67	0.23	2.01%	11.32	11.75	37552	4351	1.49%
2026-07-15	11.51	11.44	0.07	0.62%	11.37	11.59	34153	3918	1.36%
2026-07-14	11.30	11.37	0.18	1.61%	11.12	11.43	21817	2465	0.87%
2026-07-13	11.27	11.19	-0.19	-1.67%	11.15	11.46	22646	2556	0.90%
2026-07-10	11.39	11.38	-0.05	-0.44%	11.27	11.63	30880	3537	1.23%
2026-07-09	11.80	11.43	-0.44	-3.71%	11.25	11.86	44318	5084	1.76%
2026-07-08	11.86	11.87	0.03	0.25%	11.75	12.02	44143	5246	1.76%
2026-07-07	11.73	11.84	0.11	0.94%	11.42	11.94	57997	6813	2.31%
2026-07-06	11.20	11.73	0.45	3.99%	11.20	11.86	57524	6702	2.29%
2026-07-03	11.32	11.28	0.05	0.45%	11.20	11.66	41918	4757	1.67%
2026-07-02	11.22	11.23	0.03	0.27%	11.11	11.38	58451	6571	2.33%
2026-07-01	10.30	11.20	0.84	8.11%	10.30	11.40	88905	9853	3.54%
2026-06-30	10.30	10.36	0.05	0.48%	10.16	10.41	19253	1979	0.77%
2026-06-29	10.15	10.31	0.03	0.29%	9.95	10.45	32027	3267	1.27%
2026-06-26	10.31	10.28	-0.13	-1.25%	10.08	10.54	25827	2659	1.03%
2026-06-25	10.67	10.41	-0.18	-1.70%	10.28	10.67	21934	2282	0.87%
2026-06-24	10.93	10.59	-0.34	-3.11%	10.49	10.99	23470	2495	0.93%
2026-06-23	10.73	10.93	0.24	2.25%	10.69	11.08	31051	3405	1.24%
2026-06-22	10.93	10.69	-0.24	-2.20%	10.51	10.93	32164	3419	1.28%
2026-06-18	10.98	10.93	-0.05	-0.46%	10.71	11.06	15860	1731	0.63%
2026-06-17	11.50	10.98	-0.46	-4.02%	10.88	11.50	30088	3327	1.20%
2026-06-16	11.54	11.44	-0.03	-0.26%	11.26	11.54	17327	1971	0.69%
2026-06-15	11.60	11.47	-0.01	-0.09%	11.43	11.72	15793	1825	0.63%
2026-06-12	11.40	11.48	0.18	1.59%	11.29	11.55	18183	2086	0.72%
2026-06-11	11.33	11.30	-0.05	-0.44%	11.02	11.38	17887	1998	0.71%
2026-06-10	11.40	11.38	-0.12	-1.04%	11.11	11.50	16270	1833	0.65%
2026-06-09	11.40	11.50	0.18	1.59%	11.36	11.75	25972	2992	1.03%
2026-06-08	11.49	11.32	-0.25	-2.16%	11.13	11.70	24525	2795	0.98%
2026-06-05	11.40	11.57	0.24	2.12%	11.22	11.70	23372	2689	0.93%
2026-06-04	11.54	11.33	-0.23	-1.99%	11.24	11.58	21057	2391	0.84%
2026-06-03	11.87	11.56	-0.27	-2.28%	11.48	11.92	23939	2783	0.95%
2026-06-02	12.01	11.83	-0.17	-1.42%	11.75	12.04	15019	1781	0.60%
2026-06-01	11.78	12.00	0.22	1.87%	11.65	12.07	21509	2569	0.86%
2026-05-29	11.83	11.78	-0.05	-0.42%	11.70	11.96	21449	2537	0.85%
2026-05-28	11.88	11.83	-0.07	-0.59%	11.54	11.96	25529	3008	1.02%
2026-05-27	12.24	11.90	-0.47	-3.80%	11.81	12.40	31833	3817	1.27%
2026-05-26	12.75	12.37	-0.43	-3.36%	12.15	12.75	40247	4961	1.60%
2026-05-25	13.07	12.80	-0.35	-2.66%	12.71	13.16	38218	4906	1.52%
2026-05-22	13.26	13.15	-0.12	-0.90%	12.91	13.35	35194	4628	1.40%
2026-05-21	13.68	13.27	-0.43	-3.14%	13.23	13.76	47269	6388	1.88%
2026-05-20	13.54	13.70	0.16	1.18%	13.40	13.77	57847	7888	2.30%
2026-05-19	13.37	13.54	0.12	0.89%	13.31	13.61	37084	5005	1.48%
2026-05-18	13.68	13.42	-0.20	-1.47%	13.33	13.79	60945	8221	2.43%
2026-05-15	13.30	13.62	0.66	5.09%	13.13	14.14	108406	14835	4.31%
2026-05-14	13.28	12.96	-0.32	-2.41%	12.88	13.30	26755	3488	1.06%
2026-05-13	13.06	13.28	0.18	1.37%	13.02	13.29	24088	3176	0.96%