东方嘉盛(002889)股票行情
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 |
|---|
| 2025-03-28 | 21.07 | 21.29 | 0.12 | 0.57% | 20.73 | 21.63 | 72059 | 15315.49 | 4.11% |
| 2025-03-27 | 20.60 | 21.17 | 0.54 | 2.62% | 20.27 | 21.48 | 69366 | 14638.57 | 3.96% |
| 2025-03-26 | 20.87 | 20.63 | -0.06 | -0.29% | 20.61 | 20.87 | 24495 | 5074.78 | 1.40% |
| 2025-03-25 | 20.60 | 20.69 | 0.10 | 0.49% | 20.42 | 20.89 | 29290 | 6049.62 | 1.67% |
| 2025-03-24 | 21.07 | 20.59 | -0.48 | -2.28% | 20.08 | 21.11 | 41752 | 8598.45 | 2.38% |
| 2025-03-21 | 21.50 | 21.07 | -0.57 | -2.63% | 21.06 | 21.63 | 39625 | 8437.92 | 2.26% |
| 2025-03-20 | 21.85 | 21.64 | -0.35 | -1.59% | 21.61 | 22.06 | 40440 | 8838.94 | 2.31% |
| 2025-03-19 | 21.80 | 21.99 | 0.12 | 0.55% | 21.65 | 22.03 | 49591 | 10864.30 | 2.83% |
| 2025-03-18 | 21.76 | 21.87 | 0.10 | 0.46% | 21.67 | 21.89 | 36372 | 7927.20 | 2.08% |
| 2025-03-17 | 21.70 | 21.77 | 0.00 | 0.00% | 21.58 | 21.91 | 36899 | 8027.34 | 2.11% |
| 2025-03-14 | 21.28 | 21.77 | 0.36 | 1.68% | 21.19 | 21.93 | 58886 | 12739.35 | 3.36% |
| 2025-03-13 | 22.11 | 21.41 | -0.95 | -4.25% | 21.28 | 22.27 | 84200 | 18166.81 | 4.81% |
| 2025-03-12 | 22.26 | 22.36 | 0.07 | 0.31% | 22.07 | 22.45 | 73226 | 16337.63 | 4.18% |
| 2025-03-11 | 22.31 | 22.29 | -0.75 | -3.26% | 21.91 | 22.70 | 107619 | 23998.47 | 6.14% |
| 2025-03-10 | 23.78 | 23.04 | 0.23 | 1.01% | 23.00 | 23.87 | 142530 | 33398.63 | 8.14% |
| 2025-03-07 | 23.23 | 22.81 | -0.69 | -2.94% | 22.60 | 23.55 | 119857 | 27644.84 | 6.84% |
| 2025-03-06 | 22.35 | 23.50 | 1.06 | 4.72% | 22.35 | 23.88 | 204106 | 47529.33 | 11.65% |
| 2025-03-05 | 22.98 | 22.44 | -0.45 | -1.97% | 22.12 | 23.09 | 101188 | 22747.27 | 5.78% |
| 2025-03-04 | 23.12 | 22.89 | -0.46 | -1.97% | 22.46 | 23.29 | 131453 | 30017.69 | 7.51% |
| 2025-03-03 | 22.61 | 23.35 | 0.35 | 1.52% | 21.82 | 23.68 | 171705 | 39381.26 | 9.80% |
| 2025-02-28 | 22.50 | 23.00 | 0.05 | 0.22% | 22.39 | 23.97 | 231919 | 53452.07 | 13.24% |
| 2025-02-27 | 22.02 | 22.95 | 0.81 | 3.66% | 21.49 | 22.96 | 182956 | 40577.92 | 10.45% |
| 2025-02-26 | 22.31 | 22.14 | -0.42 | -1.86% | 21.90 | 22.55 | 221786 | 49247.61 | 12.66% |
| 2025-02-25 | 20.20 | 22.56 | 2.05 | 10.00% | 20.15 | 22.56 | 161075 | 35164.60 | 9.20% |
| 2025-02-24 | 20.37 | 20.51 | 0.14 | 0.69% | 20.28 | 20.66 | 48813 | 10000.49 | 2.79% |
| 2025-02-21 | 20.23 | 20.37 | 0.08 | 0.39% | 19.82 | 20.39 | 48132 | 9706.15 | 2.75% |
| 2025-02-20 | 20.15 | 20.29 | 0.15 | 0.74% | 20.01 | 20.35 | 30640 | 6188.00 | 1.75% |
| 2025-02-19 | 19.75 | 20.14 | 0.48 | 2.44% | 19.63 | 20.16 | 33403 | 6683.07 | 1.91% |
| 2025-02-18 | 20.43 | 19.66 | -0.86 | -4.19% | 19.63 | 20.48 | 47223 | 9470.84 | 2.70% |
| 2025-02-17 | 20.18 | 20.52 | 0.34 | 1.68% | 20.12 | 20.52 | 36525 | 7447.26 | 2.09% |
| 2025-02-14 | 20.23 | 20.18 | -0.04 | -0.20% | 20.08 | 20.33 | 33148 | 6692.85 | 1.89% |
| 2025-02-13 | 20.72 | 20.22 | -0.48 | -2.32% | 20.21 | 20.73 | 41207 | 8405.30 | 2.35% |
| 2025-02-12 | 20.45 | 20.70 | 0.17 | 0.83% | 20.38 | 20.72 | 43576 | 8961.89 | 2.49% |
| 2025-02-11 | 20.67 | 20.53 | -0.12 | -0.58% | 20.39 | 20.80 | 38197 | 7857.30 | 2.18% |
| 2025-02-10 | 20.38 | 20.65 | 0.26 | 1.28% | 20.32 | 20.66 | 49670 | 10176.17 | 2.84% |
| 2025-02-07 | 20.30 | 20.39 | 0.01 | 0.05% | 20.12 | 20.67 | 68039 | 13900.26 | 3.88% |
| 2025-02-06 | 19.69 | 20.38 | 0.57 | 2.88% | 19.63 | 20.38 | 54044 | 10879.21 | 3.09% |
| 2025-02-05 | 19.58 | 19.81 | 0.33 | 1.69% | 19.46 | 19.85 | 32644 | 6422.06 | 1.86% |
| 2025-01-27 | 20.01 | 19.48 | -0.43 | -2.16% | 19.43 | 20.10 | 40933 | 8083.63 | 2.34% |
| 2025-01-24 | 19.72 | 19.91 | 0.08 | 0.40% | 19.59 | 20.00 | 40207 | 7972.54 | 2.30% |
| 2025-01-23 | 19.81 | 19.83 | 0.28 | 1.43% | 19.74 | 20.09 | 54143 | 10787.72 | 3.09% |
| 2025-01-22 | 19.70 | 19.55 | -0.29 | -1.46% | 19.45 | 20.10 | 41307 | 8164.31 | 2.36% |
| 2025-01-21 | 20.00 | 19.84 | -0.05 | -0.25% | 19.55 | 20.05 | 30416 | 6004.17 | 1.74% |
| 2025-01-20 | 19.91 | 19.89 | 0.06 | 0.30% | 19.69 | 20.06 | 36792 | 7316.69 | 2.10% |
| 2025-01-17 | 19.91 | 19.83 | -0.07 | -0.35% | 19.47 | 20.14 | 43949 | 8703.02 | 2.51% |
| 2025-01-16 | 20.08 | 19.90 | 0.19 | 0.96% | 19.52 | 20.14 | 52584 | 10465.24 | 3.00% |
| 2025-01-15 | 20.24 | 19.71 | -0.55 | -2.71% | 19.66 | 20.24 | 57232 | 11351.44 | 3.27% |
| 2025-01-14 | 19.79 | 20.26 | 0.63 | 3.21% | 19.45 | 20.26 | 98795 | 19635.39 | 5.64% |
| 2025-01-13 | 18.34 | 19.63 | 1.13 | 6.11% | 17.88 | 20.00 | 82787 | 15825.99 | 4.73% |
| 2025-01-10 | 19.08 | 18.50 | -0.58 | -3.04% | 18.50 | 19.30 | 38274 | 7263.62 | 2.19% |
| 2025-01-09 | 18.64 | 19.08 | 0.28 | 1.49% | 18.58 | 19.21 | 36291 | 6908.18 | 2.07% |
| 2025-01-08 | 18.90 | 18.80 | -0.18 | -0.95% | 18.08 | 18.93 | 35080 | 6519.57 | 2.00% |
| 2025-01-07 | 18.58 | 18.98 | 0.45 | 2.43% | 18.47 | 18.98 | 32927 | 6172.83 | 1.88% |
| 2025-01-06 | 18.74 | 18.53 | -0.19 | -1.01% | 18.17 | 18.93 | 31097 | 5770.55 | 1.78% |
| 2025-01-03 | 19.75 | 18.72 | -0.83 | -4.25% | 18.70 | 19.80 | 43231 | 8268.56 | 2.47% |
| 2025-01-02 | 20.08 | 19.55 | -0.54 | -2.69% | 19.38 | 20.35 | 42737 | 8500.83 | 2.44% |
| 2024-12-31 | 20.71 | 20.09 | -0.67 | -3.23% | 20.04 | 20.76 | 36643 | 7452.30 | 2.09% |
| 2024-12-30 | 20.63 | 20.76 | 0.07 | 0.34% | 20.21 | 20.82 | 28681 | 5920.84 | 1.64% |
| 2024-12-27 | 20.59 | 20.69 | 0.00 | 0.00% | 20.53 | 20.93 | 37975 | 7885.02 | 2.17% |
| 2024-12-26 | 20.35 | 20.69 | 0.32 | 1.57% | 20.35 | 20.77 | 32658 | 6735.51 | 1.86% |
| 2024-12-25 | 20.63 | 20.37 | -0.26 | -1.26% | 19.85 | 20.69 | 48023 | 9713.47 | 2.74% |
| 2024-12-24 | 20.76 | 20.63 | 0.18 | 0.88% | 20.25 | 20.78 | 42481 | 8712.23 | 2.43% |
| 2024-12-23 | 21.85 | 20.45 | -1.45 | -6.62% | 20.42 | 21.85 | 74524 | 15626.10 | 4.25% |
| 2024-12-20 | 21.39 | 21.90 | 0.53 | 2.48% | 21.31 | 22.13 | 64959 | 14158.07 | 3.71% |
| 2024-12-19 | 21.01 | 21.37 | 0.15 | 0.71% | 20.80 | 21.42 | 42390 | 8993.61 | 2.42% |
| 2024-12-18 | 21.50 | 21.22 | 0.14 | 0.66% | 21.02 | 21.60 | 40737 | 8660.06 | 2.33% |
| 2024-12-17 | 22.18 | 21.08 | -0.94 | -4.27% | 21.07 | 22.18 | 71251 | 15290.11 | 4.07% |
| 2024-12-16 | 22.73 | 22.02 | -0.93 | -4.05% | 21.72 | 22.75 | 102033 | 22651.48 | 5.83% |
| 2024-12-13 | 23.91 | 22.95 | -1.20 | -4.97% | 22.92 | 23.98 | 94424 | 22144.78 | 5.39% |
| 2024-12-12 | 23.96 | 24.15 | 0.35 | 1.47% | 23.82 | 25.22 | 112242 | 27176.77 | 6.41% |
| 2024-12-11 | 23.25 | 23.80 | 0.41 | 1.75% | 23.18 | 23.90 | 88440 | 20979.38 | 5.05% |
| 2024-12-10 | 24.02 | 23.39 | 0.02 | 0.09% | 23.36 | 24.18 | 93567 | 22168.46 | 5.34% |
| 2024-12-09 | 23.60 | 23.37 | -0.45 | -1.89% | 23.29 | 24.05 | 88223 | 20852.56 | 5.04% |
| 2024-12-06 | 24.26 | 23.82 | -0.53 | -2.18% | 23.57 | 24.28 | 105042 | 25049.92 | 6.00% |
| 2024-12-05 | 23.68 | 24.35 | 0.19 | 0.79% | 23.28 | 24.36 | 121745 | 29102.73 | 6.95% |
| 2024-12-04 | 24.91 | 24.16 | -1.17 | -4.62% | 23.88 | 25.27 | 190042 | 46240.35 | 10.85% |
| 2024-12-03 | 24.23 | 25.33 | 1.17 | 4.84% | 23.93 | 26.28 | 277046 | 69518.88 | 15.82% |
| 2024-12-02 | 24.77 | 24.16 | -1.04 | -4.13% | 23.89 | 24.77 | 248140 | 60068.96 | 14.17% |
| 2024-11-29 | 26.56 | 25.20 | -1.66 | -6.18% | 24.33 | 26.56 | 366433 | 92652.31 | 20.92% |
| 2024-11-28 | 26.86 | 26.86 | 2.44 | 9.99% | 26.86 | 26.86 | 73031 | 19616.13 | 4.17% |
深证大盘股票行情在线 K线走势图
