致敬每一个财富自由的梦想,祝大家早日进化为游资

东方嘉盛 (002889) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 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%
2025-06-06 14.79 14.65 -0.12 -0.81% 14.61 14.92 64318 9490 2.56%
2025-06-05 14.60 14.77 0.16 1.10% 14.40 14.79 50549 7390 2.01%
2025-06-04 14.66 14.61 -0.04 -0.27% 14.41 14.78 44622 6475 1.78%
2025-06-03 14.58 14.65 -0.07 -0.48% 14.58 15.00 56079 8274 2.23%
2025-05-30 14.70 14.72 0.06 0.41% 14.46 15.00 67516 9936 2.69%
2025-05-29 20.00 20.60 0.57 2.85% 19.98 20.83 51572 10571 2.94%
2025-05-28 19.90 20.03 0.05 0.25% 19.90 20.20 23448 4706 1.34%
2025-05-27 20.04 19.98 -0.09 -0.45% 19.88 20.28 21587 4316 1.23%
2025-05-26 19.70 20.07 0.39 1.98% 19.64 20.14 22144 4420 1.26%
2025-05-23 19.77 19.68 -0.20 -1.01% 19.64 20.03 22388 4438 1.28%
2025-05-22 20.20 19.88 -0.24 -1.19% 19.86 20.29 24282 4857 1.39%
2025-05-21 20.20 20.12 -0.17 -0.84% 20.02 20.29 21576 4342 1.23%
2025-05-20 20.41 20.29 0.01 0.05% 20.12 20.41 20557 4170 1.17%
2025-05-19 20.27 20.28 0.01 0.05% 20.07 20.39 22590 4576 1.29%
2025-05-16 20.45 20.27 -0.32 -1.55% 20.23 20.61 45208 9217 2.58%
2025-05-15 21.17 20.59 -0.62 -2.92% 20.59 21.41 69074 14458 3.94%
2025-05-14 20.55 21.21 0.61 2.96% 20.48 21.30 84897 17743 4.85%
2025-05-13 20.82 20.60 0.07 0.34% 20.42 20.90 36213 7474 2.07%
2025-05-12 20.51 20.53 0.18 0.88% 20.32 20.75 30187 6184 1.72%
2025-05-09 20.71 20.35 -0.47 -2.26% 20.35 20.86 31958 6550 1.82%
2025-05-08 20.74 20.82 0.12 0.58% 20.60 20.90 40366 8387 2.30%
2025-05-07 20.75 20.70 0.19 0.93% 20.51 21.47 70006 14622 4.00%
2025-05-06 20.15 20.51 0.30 1.48% 20.15 20.57 36038 7370 2.06%
2025-04-30 19.97 20.21 0.24 1.20% 19.89 20.29 32019 6456 1.83%
2025-04-29 19.75 19.97 0.06 0.30% 19.66 20.08 28194 5620 1.61%
2025-04-28 20.32 19.91 -0.18 -0.90% 19.89 20.49 43056 8640 2.46%
2025-04-25 20.28 20.09 -0.16 -0.79% 19.90 20.52 59433 11997 3.39%
2025-04-24 20.96 20.25 -0.70 -3.34% 20.21 21.09 74539 15306 4.26%