东方创业(600278)股票行情
东方创业(600278)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 |
|---|
| 2025-12-12 | 7.59 | 7.44 | -0.14 | -1.85% | 7.43 | 7.59 | 83733 | 6281.18 | 0.96% |
| 2025-12-11 | 7.74 | 7.58 | -0.13 | -1.69% | 7.53 | 7.74 | 105947 | 8039.11 | 1.22% |
| 2025-12-10 | 7.87 | 7.71 | -0.21 | -2.65% | 7.66 | 7.93 | 111250 | 8629.14 | 1.28% |
| 2025-12-09 | 7.83 | 7.95 | 0.09 | 1.15% | 7.66 | 7.97 | 153728 | 12051.87 | 1.76% |
| 2025-12-08 | 7.89 | 7.86 | -0.01 | -0.13% | 7.86 | 8.05 | 114900 | 9129.33 | 1.32% |
| 2025-12-05 | 7.76 | 7.87 | 0.14 | 1.81% | 7.67 | 7.88 | 63316 | 4930.90 | 0.73% |
| 2025-12-04 | 7.83 | 7.73 | -0.11 | -1.40% | 7.67 | 7.86 | 77854 | 6034.89 | 0.89% |
| 2025-12-03 | 7.90 | 7.84 | -0.08 | -1.01% | 7.82 | 7.97 | 72743 | 5727.49 | 0.83% |
| 2025-12-02 | 7.88 | 7.92 | 0.05 | 0.64% | 7.81 | 7.95 | 76918 | 6076.09 | 0.88% |
| 2025-12-01 | 7.87 | 7.87 | -0.04 | -0.51% | 7.84 | 7.92 | 66369 | 5228.24 | 0.76% |
| 2025-11-28 | 7.73 | 7.91 | 0.16 | 2.06% | 7.66 | 7.94 | 122963 | 9639.01 | 1.41% |
| 2025-11-27 | 7.71 | 7.75 | 0.05 | 0.65% | 7.71 | 7.87 | 80929 | 6301.08 | 0.93% |
| 2025-11-26 | 7.78 | 7.70 | -0.06 | -0.77% | 7.67 | 7.83 | 82082 | 6355.84 | 0.94% |
| 2025-11-25 | 7.82 | 7.76 | -0.02 | -0.26% | 7.75 | 7.85 | 82261 | 6406.93 | 0.94% |
| 2025-11-24 | 7.70 | 7.78 | 0.10 | 1.30% | 7.69 | 7.84 | 91542 | 7120.80 | 1.05% |
| 2025-11-21 | 8.04 | 7.68 | -0.43 | -5.30% | 7.65 | 8.15 | 174809 | 13659.00 | 2.00% |
| 2025-11-20 | 8.03 | 8.11 | 0.06 | 0.75% | 7.96 | 8.15 | 100007 | 8067.84 | 1.15% |
| 2025-11-19 | 8.21 | 8.05 | -0.22 | -2.66% | 8.01 | 8.38 | 131678 | 10670.58 | 1.51% |
| 2025-11-18 | 8.40 | 8.27 | -0.11 | -1.31% | 8.18 | 8.50 | 143661 | 11930.46 | 1.65% |
| 2025-11-17 | 8.30 | 8.38 | 0.04 | 0.48% | 8.18 | 8.42 | 169444 | 14065.65 | 1.94% |
| 2025-11-14 | 8.12 | 8.34 | 0.16 | 1.96% | 8.12 | 8.46 | 226943 | 18983.00 | 2.60% |
| 2025-11-13 | 8.11 | 8.18 | 0.08 | 0.99% | 8.06 | 8.24 | 123066 | 10045.49 | 1.41% |
| 2025-11-12 | 8.13 | 8.10 | 0.01 | 0.12% | 8.08 | 8.21 | 120506 | 9796.66 | 1.38% |
| 2025-11-11 | 8.17 | 8.09 | -0.08 | -0.98% | 8.06 | 8.18 | 127067 | 10288.01 | 1.46% |
| 2025-11-10 | 8.07 | 8.17 | 0.02 | 0.25% | 8.07 | 8.17 | 121136 | 9852.12 | 1.39% |
| 2025-11-07 | 8.26 | 8.15 | -0.13 | -1.57% | 8.05 | 8.27 | 204231 | 16644.79 | 2.34% |
| 2025-11-06 | 8.30 | 8.28 | -0.03 | -0.36% | 8.18 | 8.36 | 191839 | 15840.94 | 2.20% |
| 2025-11-05 | 8.20 | 8.31 | -0.05 | -0.60% | 8.16 | 8.45 | 209324 | 17379.44 | 2.40% |
| 2025-11-04 | 8.35 | 8.36 | -0.05 | -0.59% | 8.26 | 8.41 | 240123 | 20017.70 | 2.75% |
| 2025-11-03 | 8.34 | 8.41 | 0.05 | 0.60% | 8.26 | 8.59 | 522495 | 43990.84 | 5.99% |
| 2025-10-31 | 8.17 | 8.36 | 0.40 | 5.03% | 8.13 | 8.76 | 599094 | 51107.52 | 6.87% |
| 2025-10-30 | 8.08 | 7.96 | -0.16 | -1.97% | 7.91 | 8.21 | 191324 | 15299.55 | 2.19% |
| 2025-10-29 | 8.27 | 8.12 | -0.08 | -0.98% | 7.99 | 8.31 | 370287 | 30016.58 | 4.25% |
| 2025-10-28 | 8.00 | 8.20 | 0.38 | 4.86% | 7.90 | 8.60 | 584308 | 48794.26 | 6.70% |
| 2025-10-27 | 7.82 | 7.82 | 0.01 | 0.13% | 7.70 | 7.92 | 122020 | 9540.62 | 1.40% |
| 2025-10-24 | 8.05 | 7.81 | -0.31 | -3.82% | 7.79 | 8.11 | 175953 | 13899.52 | 2.02% |
| 2025-10-23 | 7.96 | 8.12 | 0.17 | 2.14% | 7.90 | 8.19 | 205587 | 16569.64 | 2.36% |
| 2025-10-22 | 7.83 | 7.95 | 0.07 | 0.89% | 7.80 | 8.06 | 201964 | 16054.17 | 2.32% |
| 2025-10-21 | 7.47 | 7.88 | 0.41 | 5.49% | 7.44 | 7.98 | 281963 | 22000.61 | 3.23% |
| 2025-10-20 | 7.47 | 7.47 | 0.05 | 0.67% | 7.38 | 7.50 | 57838 | 4300.72 | 0.66% |
| 2025-10-17 | 7.50 | 7.42 | -0.08 | -1.07% | 7.39 | 7.55 | 68308 | 5101.36 | 0.78% |
| 2025-10-16 | 7.50 | 7.50 | 0.00 | 0.00% | 7.44 | 7.60 | 79753 | 5996.79 | 0.91% |
| 2025-10-15 | 7.45 | 7.50 | 0.07 | 0.94% | 7.40 | 7.51 | 56240 | 4201.83 | 0.65% |
| 2025-10-14 | 7.48 | 7.43 | 0.00 | 0.00% | 7.37 | 7.55 | 75634 | 5635.09 | 0.87% |
| 2025-10-13 | 7.30 | 7.43 | -0.11 | -1.46% | 7.20 | 7.46 | 87319 | 6431.29 | 1.00% |
| 2025-10-10 | 7.38 | 7.54 | 0.14 | 1.89% | 7.36 | 7.58 | 91860 | 6900.80 | 1.05% |
| 2025-10-09 | 7.45 | 7.40 | -0.02 | -0.27% | 7.30 | 7.45 | 82081 | 6044.20 | 0.94% |
| 2025-09-30 | 7.42 | 7.42 | -0.01 | -0.13% | 7.39 | 7.49 | 61868 | 4600.56 | 0.71% |
| 2025-09-29 | 7.32 | 7.43 | 0.10 | 1.36% | 7.21 | 7.43 | 96146 | 7069.24 | 1.10% |
| 2025-09-26 | 7.33 | 7.33 | -0.01 | -0.14% | 7.21 | 7.39 | 66945 | 4903.34 | 0.77% |
| 2025-09-25 | 7.33 | 7.34 | 0.00 | 0.00% | 7.24 | 7.44 | 75451 | 5524.46 | 0.87% |
| 2025-09-24 | 7.12 | 7.34 | 0.22 | 3.09% | 7.03 | 7.37 | 104894 | 7621.56 | 1.20% |
| 2025-09-23 | 7.19 | 7.12 | -0.08 | -1.11% | 6.96 | 7.19 | 92083 | 6491.34 | 1.06% |
| 2025-09-22 | 7.27 | 7.20 | -0.08 | -1.10% | 7.10 | 7.27 | 72125 | 5171.84 | 0.83% |
| 2025-09-19 | 7.20 | 7.28 | 0.05 | 0.69% | 7.18 | 7.29 | 80456 | 5817.95 | 0.92% |
| 2025-09-18 | 7.44 | 7.23 | -0.21 | -2.82% | 7.19 | 7.54 | 156647 | 11561.42 | 1.80% |
| 2025-09-17 | 7.49 | 7.44 | -0.05 | -0.67% | 7.40 | 7.49 | 68460 | 5088.12 | 0.79% |
| 2025-09-16 | 7.42 | 7.49 | 0.08 | 1.08% | 7.39 | 7.50 | 72803 | 5429.32 | 0.83% |
| 2025-09-15 | 7.49 | 7.41 | -0.07 | -0.94% | 7.34 | 7.50 | 66760 | 4937.54 | 0.77% |
| 2025-09-12 | 7.50 | 7.48 | -0.03 | -0.40% | 7.46 | 7.56 | 82080 | 6163.26 | 0.94% |
| 2025-09-11 | 7.47 | 7.51 | 0.06 | 0.81% | 7.33 | 7.51 | 84197 | 6252.38 | 0.97% |
| 2025-09-10 | 7.48 | 7.45 | -0.02 | -0.27% | 7.42 | 7.52 | 50281 | 3753.60 | 0.58% |
| 2025-09-09 | 7.58 | 7.47 | -0.11 | -1.45% | 7.41 | 7.58 | 66402 | 4969.22 | 0.76% |
| 2025-09-08 | 7.50 | 7.58 | 0.05 | 0.66% | 7.48 | 7.60 | 79332 | 5982.28 | 0.91% |
| 2025-09-05 | 7.55 | 7.53 | -0.01 | -0.13% | 7.38 | 7.57 | 89992 | 6728.16 | 1.03% |
| 2025-09-04 | 7.51 | 7.54 | 0.03 | 0.40% | 7.41 | 7.60 | 82328 | 6199.63 | 0.94% |
| 2025-09-03 | 7.77 | 7.51 | -0.21 | -2.72% | 7.49 | 7.77 | 89555 | 6812.31 | 1.03% |
| 2025-09-02 | 7.78 | 7.72 | -0.11 | -1.40% | 7.61 | 7.82 | 112233 | 8637.60 | 1.29% |
| 2025-09-01 | 7.97 | 7.83 | -0.13 | -1.63% | 7.80 | 7.97 | 103695 | 8152.47 | 1.19% |
| 2025-08-29 | 8.00 | 7.96 | 0.00 | 0.00% | 7.83 | 8.05 | 160731 | 12759.34 | 1.84% |
| 2025-08-28 | 7.90 | 7.96 | 0.03 | 0.38% | 7.66 | 7.99 | 187589 | 14723.73 | 2.15% |
| 2025-08-27 | 8.13 | 7.93 | -0.19 | -2.34% | 7.92 | 8.18 | 143356 | 11583.73 | 1.64% |
| 2025-08-26 | 8.03 | 8.12 | 0.09 | 1.12% | 8.01 | 8.15 | 129123 | 10466.50 | 1.48% |
| 2025-08-25 | 8.05 | 8.03 | 0.01 | 0.12% | 7.99 | 8.11 | 151203 | 12153.46 | 1.73% |
| 2025-08-22 | 8.08 | 8.02 | -0.09 | -1.11% | 7.97 | 8.11 | 153366 | 12301.27 | 1.76% |
| 2025-08-21 | 8.09 | 8.11 | 0.03 | 0.37% | 8.03 | 8.29 | 191831 | 15641.91 | 2.20% |
| 2025-08-20 | 8.07 | 8.08 | 0.04 | 0.50% | 7.95 | 8.14 | 135088 | 10877.93 | 1.55% |
| 2025-08-19 | 7.87 | 8.04 | 0.21 | 2.68% | 7.78 | 8.14 | 208229 | 16607.22 | 2.39% |
| 2025-08-18 | 7.78 | 7.83 | 0.05 | 0.64% | 7.73 | 7.93 | 145298 | 11417.77 | 1.67% |
| 2025-08-15 | 7.69 | 7.78 | 0.10 | 1.30% | 7.67 | 7.81 | 99533 | 7722.31 | 1.14% |
上证大盘股票行情在线 K线走势图
东方创业(600278)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
