当前位置: 爱股网 > 股票行情 > 东方嘉盛(002889)股票行情

东方嘉盛(002889)股票行情

东方嘉盛(002889)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

东方嘉盛(002889)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	13.26	13.23	0.01	0.08%	13.15	13.29	17805	2355.63	0.71%
2026-03-24	13.03	13.22	0.50	3.93%	12.80	13.24	27033	3522.42	1.08%
2026-03-23	13.26	12.72	-0.77	-5.71%	12.70	13.40	32826	4288.38	1.31%
2026-03-20	14.06	13.49	-0.57	-4.05%	13.46	14.12	24932	3442.23	0.99%
2026-03-19	14.20	14.06	-0.24	-1.68%	14.02	14.23	18109	2551.25	0.72%
2026-03-18	14.17	14.30	0.27	1.92%	14.01	14.31	24668	3499.41	0.98%
2026-03-17	14.18	14.03	-0.14	-0.99%	14.02	14.25	15823	2236.41	0.63%
2026-03-16	14.10	14.17	0.04	0.28%	14.05	14.18	13834	1949.29	0.55%
2026-03-13	14.20	14.13	-0.05	-0.35%	14.10	14.25	14942	2116.69	0.59%
2026-03-12	14.39	14.18	-0.16	-1.12%	14.16	14.39	18923	2693.12	0.75%
2026-03-11	14.43	14.34	-0.08	-0.55%	14.30	14.45	16565	2374.86	0.66%
2026-03-10	14.28	14.42	0.19	1.34%	14.28	14.44	21875	3146.10	0.87%
2026-03-09	14.30	14.23	-0.18	-1.25%	14.11	14.32	21181	3006.84	0.84%
2026-03-06	14.28	14.41	0.07	0.49%	14.21	14.42	14586	2093.78	0.58%
2026-03-05	14.38	14.34	0.24	1.70%	14.21	14.41	16162	2311.62	0.64%
2026-03-04	14.30	14.10	-0.32	-2.22%	14.03	14.34	28290	4006.53	1.13%
2026-03-03	14.58	14.42	-0.14	-0.96%	14.42	14.76	31610	4615.46	1.26%
2026-03-02	15.00	14.56	-0.55	-3.64%	14.55	15.02	42700	6287.00	1.70%
2026-02-27	15.08	15.11	0.03	0.20%	15.00	15.11	19594	2950.85	0.78%
2026-02-26	15.16	15.08	-0.07	-0.46%	15.05	15.16	21789	3286.37	0.87%
2026-02-25	15.10	15.15	0.12	0.80%	15.02	15.17	20734	3138.31	0.83%
2026-02-24	15.13	15.03	0.06	0.40%	14.99	15.13	13082	1967.38	0.52%
2026-02-13	15.02	14.97	-0.04	-0.27%	14.97	15.07	13905	2088.33	0.55%
2026-02-12	15.11	15.01	-0.11	-0.73%	15.01	15.15	18871	2840.86	0.75%
2026-02-11	15.27	15.12	-0.07	-0.46%	15.11	15.27	13092	1984.03	0.52%
2026-02-10	15.25	15.19	-0.02	-0.13%	15.17	15.28	16636	2529.74	0.66%
2026-02-09	15.14	15.21	0.09	0.60%	15.10	15.23	21583	3277.35	0.86%
2026-02-06	15.06	15.12	0.03	0.20%	15.03	15.16	18073	2733.21	0.72%
2026-02-05	15.11	15.09	-0.03	-0.20%	15.05	15.16	15053	2272.04	0.60%
2026-02-04	15.00	15.12	0.09	0.60%	14.98	15.13	17828	2681.24	0.71%
2026-02-03	14.97	15.03	0.08	0.54%	14.94	15.08	17690	2654.05	0.70%
2026-02-02	15.06	14.95	-0.11	-0.73%	14.94	15.13	17346	2610.21	0.69%
2026-01-30	15.10	15.06	0.00	0.00%	14.90	15.15	20928	3142.82	0.83%
2026-01-29	15.12	15.06	-0.17	-1.12%	15.03	15.17	27338	4126.57	1.09%
2026-01-28	15.12	15.23	0.11	0.73%	15.02	15.29	33312	5044.51	1.33%
2026-01-27	15.34	15.12	-0.22	-1.43%	15.01	15.34	33363	5045.92	1.33%
2026-01-26	15.60	15.34	-0.17	-1.10%	15.25	15.60	41424	6366.50	1.65%
2026-01-23	15.46	15.51	0.08	0.52%	15.36	15.51	37199	5744.57	1.48%
2026-01-22	15.52	15.43	-0.06	-0.39%	15.42	15.52	27628	4269.55	1.10%
2026-01-21	15.40	15.49	0.10	0.65%	15.24	15.54	32242	4962.29	1.28%
2026-01-20	15.42	15.39	-0.07	-0.45%	15.31	15.51	35015	5392.94	1.39%
2026-01-19	15.43	15.46	0.04	0.26%	15.39	15.47	24065	3715.47	0.96%
2026-01-16	15.63	15.42	-0.17	-1.09%	15.37	15.63	37797	5836.94	1.50%
2026-01-15	15.45	15.59	0.18	1.17%	15.36	15.72	44670	6951.16	1.78%
2026-01-14	15.45	15.41	-0.12	-0.77%	15.31	15.64	62044	9611.42	2.47%
2026-01-13	15.80	15.53	-0.26	-1.65%	15.53	15.88	59706	9376.32	2.38%
2026-01-12	15.66	15.79	0.09	0.57%	15.52	15.85	69889	10950.36	2.78%
2026-01-09	15.65	15.70	-0.01	-0.06%	15.59	15.73	56356	8822.58	2.24%
2026-01-08	15.72	15.71	-0.14	-0.88%	15.58	15.79	56167	8800.52	2.24%
2026-01-07	15.55	15.85	0.35	2.26%	15.45	15.98	98041	15423.29	3.90%
2026-01-06	15.44	15.50	0.07	0.45%	15.36	15.53	53535	8272.65	2.13%
2026-01-05	15.35	15.43	0.07	0.46%	15.26	15.48	43280	6667.87	1.72%
2025-12-31	15.87	15.36	-0.49	-3.09%	15.35	15.87	67032	10372.28	2.67%
2025-12-30	15.66	15.85	0.12	0.76%	15.66	15.87	47275	7457.10	1.88%
2025-12-29	16.09	15.73	-0.43	-2.66%	15.72	16.09	79443	12575.93	3.16%
2025-12-26	16.40	16.16	-0.36	-2.18%	16.10	16.43	93543	15180.96	3.72%
2025-12-25	16.62	16.52	0.00	0.00%	16.28	16.73	87185	14343.09	3.47%
2025-12-24	16.43	16.52	-0.02	-0.12%	16.35	16.62	73313	12087.07	2.92%
2025-12-23	16.64	16.54	-0.22	-1.31%	16.35	16.76	113200	18713.94	4.50%
2025-12-22	16.42	16.76	0.34	2.07%	16.26	16.76	172893	28767.88	6.88%
2025-12-19	16.18	16.42	0.12	0.74%	16.09	16.43	81636	13286.23	3.25%
2025-12-18	16.37	16.30	-0.09	-0.55%	16.19	16.66	95380	15667.76	3.80%
2025-12-17	16.50	16.39	-0.14	-0.85%	15.89	16.50	116153	18812.08	4.62%
2025-12-16	16.26	16.53	0.10	0.61%	16.09	16.65	144623	23788.73	5.76%
2025-12-15	15.83	16.43	0.60	3.79%	15.73	17.03	176535	29132.62	7.03%
2025-12-12	15.62	15.83	0.15	0.96%	15.62	16.15	66796	10601.74	2.66%
2025-12-11	16.15	15.68	-0.47	-2.91%	15.65	16.31	83676	13330.44	3.33%
2025-12-10	16.56	16.15	-0.33	-2.00%	15.94	16.56	98851	15963.31	3.93%
2025-12-09	16.25	16.48	0.16	0.98%	16.18	16.55	114012	18713.36	4.54%
2025-12-08	16.02	16.32	0.26	1.62%	15.96	16.55	113036	18367.13	4.50%
2025-12-05	16.14	16.06	-0.11	-0.68%	15.80	16.17	68849	11009.51	2.74%
2025-12-04	16.17	16.17	-0.01	-0.06%	16.08	16.35	118065	19134.45	4.70%
2025-12-03	15.78	16.18	0.34	2.15%	15.60	16.56	152602	24600.04	6.07%
2025-12-02	15.87	15.84	-0.17	-1.06%	15.78	16.10	63416	10082.83	2.52%
2025-12-01	15.69	16.01	0.32	2.04%	15.50	16.12	87625	13901.60	3.49%
2025-11-28	15.80	15.69	-0.19	-1.20%	15.59	16.01	65274	10250.76	2.60%
2025-11-27	15.85	15.88	-0.27	-1.67%	15.73	16.03	84462	13407.83	3.36%
2025-11-26	15.66	16.15	0.38	2.41%	15.54	16.66	138816	22293.74	5.52%
2025-11-25	15.80	15.77	-0.14	-0.88%	15.63	15.91	78161	12329.19	3.11%
2025-11-24	15.60	15.91	0.12	0.76%	15.50	16.00	99795	15744.49	3.97%

深证大盘股票行情在线 K线走势图

东方嘉盛(002889)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24