东方盛虹
SZ000301 前复权 MAIN
12.89
+0.09
(+0.70%)
今开
12.79
最高
13.04
最低
12.73
昨收
12.80
振幅
2.42%
成交量
1,553.8万
交易日数
1210
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.20
MA10
13.43
MA20
13.71
MA60
12.97
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.79 | 13.04 | 12.73 | 12.89 | 1,554万 |
| 2 | 2026-09-29 | 13.12 | 13.15 | 12.49 | 12.80 | 2,594万 |
| 3 | 2026-09-28 | 13.36 | 13.43 | 13.15 | 13.23 | 1,520万 |
| 4 | 2026-09-24 | 13.60 | 13.69 | 13.34 | 13.36 | 1,403万 |
| 5 | 2026-09-23 | 13.65 | 13.86 | 13.53 | 13.73 | 1,473万 |
| 6 | 2026-09-22 | 13.93 | 13.94 | 13.61 | 13.70 | 2,115万 |
| 7 | 2026-09-21 | 13.61 | 14.00 | 13.60 | 13.90 | 2,013万 |
| 8 | 2026-09-18 | 13.50 | 13.96 | 13.42 | 13.68 | 2,171万 |
| 9 | 2026-09-17 | 13.55 | 13.77 | 13.30 | 13.42 | 1,901万 |
| 10 | 2026-09-16 | 13.75 | 13.80 | 13.34 | 13.63 | 2,049万 |
| 11 | 2026-09-15 | 13.42 | 13.89 | 13.33 | 13.75 | 2,795万 |
| 12 | 2026-09-14 | 13.35 | 13.68 | 13.24 | 13.44 | 2,511万 |