东方嘉盛（002889）历史行情

以下为东方嘉盛近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.920	11.960	11.990	11.650	0.040	0.336%	174.90万	0.21亿	0.696%
2026-10-08	12.060	11.920	12.180	11.860	-0.120	-0.997%	1.50万	0.00亿	0.000%
2026-10-07	12.100	12.040	12.160	11.960	-0.040	-0.331%	178.11万	0.21亿	0.709%
2026-10-06	12.100	12.040	12.160	11.960	-0.040	-0.331%	178.11万	0.21亿	0.709%
2026-10-05	12.100	12.040	12.160	11.960	-0.040	-0.331%	178.11万	0.21亿	0.709%
2026-10-02	12.100	12.040	12.160	11.960	-0.040	-0.331%	178.11万	0.21亿	0.709%
2026-10-01	12.100	12.040	12.160	11.960	-0.040	-0.331%	178.11万	0.21亿	0.709%
2026-09-30	12.100	12.040	12.160	11.960	-0.040	-0.331%	1.78万	0.00亿	0.000%
2026-09-29	11.720	12.080	12.170	11.720	0.120	1.003%	1.87万	0.00亿	0.000%
2026-09-28	12.230	11.960	12.250	11.870	-0.100	-0.829%	1.72万	0.00亿	0.000%
2026-09-27	11.980	12.060	12.170	11.860	0.100	0.836%	169.11万	0.20亿	0.673%
2026-09-24	11.980	12.060	12.170	11.860	0.100	0.836%	1.69万	0.00亿	0.000%
2026-09-23	12.100	11.960	12.120	11.930	-0.100	-0.829%	1.35万	0.00亿	0.000%
2026-09-22	12.070	12.060	12.180	11.960	0.080	0.668%	2.09万	0.00亿	0.000%
2026-09-21	11.890	11.980	12.040	11.810	0.080	0.672%	2.02万	0.00亿	0.000%
2026-09-18	11.830	11.900	11.910	11.750	0.150	1.277%	1.64万	0.00亿	0.000%
2026-09-17	11.640	11.750	11.830	11.560	0.020	0.171%	1.65万	0.00亿	0.000%
2026-09-16	11.690	11.730	11.760	11.550	0.150	1.295%	1.44万	0.00亿	0.000%
2026-09-15	11.810	11.580	11.820	11.570	-0.230	-1.948%	1.68万	0.00亿	0.000%
2026-09-14	11.630	11.810	11.900	11.600	0.140	1.200%	1.41万	0.00亿	0.000%
2026-09-11	11.870	11.670	11.950	11.580	-0.250	-2.097%	2.33万	0.00亿	0.000%
2026-09-10	12.060	11.920	12.060	11.890	-0.160	-1.325%	1.81万	0.00亿	0.000%
2026-09-09	12.150	12.080	12.170	12.050	-0.100	-0.821%	1.62万	0.00亿	0.000%
2026-09-08	12.190	12.180	12.190	12.060	0.040	0.329%	2.14万	0.00亿	0.000%
2026-09-07	12.150	12.140	12.250	12.070	-0.020	-0.164%	2.12万	0.00亿	0.000%
2026-09-04	12.190	12.160	12.370	12.120	-0.030	-0.246%	2.84万	0.00亿	0.000%
2026-09-03	12.390	12.190	12.430	12.140	-0.170	-1.375%	2.28万	0.00亿	0.000%
2026-09-02	12.330	12.360	12.420	12.260	-0.090	-0.723%	2.67万	0.00亿	0.000%
2026-09-01	12.630	12.450	12.670	12.430	-0.180	-1.425%	2.92万	0.00亿	0.000%
2026-08-31	12.500	12.630	12.640	12.470	0.050	0.397%	2.13万	0.00亿	0.000%
2026-08-28	12.630	12.580	12.690	12.570	-0.050	-0.396%	2.64万	0.00亿	0.000%
2026-08-27	12.720	12.630	12.830	12.620	-0.170	-1.328%	3.78万	0.00亿	0.000%
2026-08-26	12.800	12.800	13.000	12.540	-0.060	-0.467%	4.99万	0.00亿	0.000%
2026-08-25	12.400	12.860	12.910	12.380	0.310	2.470%	4.12万	0.00亿	0.000%
2026-08-24	12.680	12.550	12.750	12.350	-0.120	-0.947%	3.34万	0.00亿	0.000%
2026-08-21	12.480	12.670	12.700	12.380	0.040	0.317%	3.67万	0.00亿	0.000%
2026-08-20	12.720	12.630	12.800	12.530	0.150	1.202%	4.58万	0.00亿	0.000%
2026-08-19	12.450	12.480	12.550	12.320	-0.070	-0.558%	3.64万	0.00亿	0.000%
2026-08-18	12.600	12.550	12.620	12.380	0.100	0.803%	3.10万	0.00亿	0.000%
2026-08-17	12.250	12.450	12.500	12.070	0.180	1.467%	3.43万	0.00亿	0.000%
2026-08-14	12.330	12.270	12.410	12.180	0.000	0.000%	3.49万	0.00亿	0.000%
2026-08-13	12.450	12.270	12.470	12.250	-0.280	-2.231%	4.65万	0.00亿	0.000%
2026-08-12	12.420	12.550	12.620	12.350	0.130	1.047%	5.65万	0.00亿	0.000%
2026-08-11	12.180	12.420	12.510	12.170	0.100	0.812%	6.32万	0.00亿	0.000%
2026-08-10	11.990	12.320	12.330	11.930	0.330	2.752%	6.66万	0.00亿	0.000%
2026-08-07	12.200	11.990	12.230	11.800	-0.240	-1.962%	6.16万	0.00亿	0.000%
2026-08-06	12.140	12.230	12.300	11.960	-0.050	-0.407%	8.49万	0.00亿	0.000%
2026-08-05	11.990	12.280	12.290	11.900	0.260	2.163%	9.79万	0.00亿	0.000%
2026-08-04	11.960	12.020	12.100	11.890	0.060	0.502%	6.80万	0.00亿	0.000%
2026-08-03	12.090	11.960	12.110	11.860	-0.160	-1.320%	7.53万	0.00亿	0.000%
2026-07-31	12.000	12.120	12.330	11.900	-0.260	-2.100%	12.35万	0.00亿	0.000%
2026-07-30	11.500	12.380	12.650	11.500	-0.400	-3.130%	19.32万	0.00亿	0.000%
2026-07-29	12.900	12.780	13.570	12.480	0.440	3.566%	25.25万	0.00亿	0.000%
2026-07-28	12.230	12.340	12.340	12.230	1.120	9.982%	3.78万	0.00亿	0.000%
2026-07-27	10.920	11.220	11.300	10.920	0.300	2.747%	2.28万	0.00亿	0.000%
2026-07-24	11.040	10.920	11.120	10.910	-0.230	-2.063%	2.21万	0.00亿	0.000%
2026-07-23	11.180	11.150	11.190	10.990	-0.030	-0.268%	2.72万	0.00亿	0.000%
2026-07-22	11.230	11.180	11.350	11.140	-0.170	-1.498%	2.99万	0.00亿	0.000%
2026-07-21	11.490	11.350	11.500	11.190	-0.140	-1.218%	3.54万	0.00亿	0.000%
2026-07-20	11.610	11.490	11.840	11.380	-0.290	-2.462%	4.47万	0.00亿	0.000%
2026-07-17	11.620	11.780	12.350	11.560	0.110	0.943%	6.68万	0.00亿	0.000%
2026-07-16	11.440	11.670	11.750	11.320	0.230	2.010%	3.76万	0.00亿	0.000%
2026-07-15	11.510	11.440	11.590	11.370	0.070	0.616%	3.42万	0.00亿	0.000%
2026-07-14	11.300	11.370	11.430	11.120	0.180	1.609%	2.18万	0.00亿	0.000%
2026-07-13	11.270	11.190	11.460	11.150	-0.190	-1.670%	2.26万	0.00亿	0.000%
2026-07-10	11.390	11.380	11.630	11.270	-0.050	-0.437%	3.09万	0.00亿	0.000%
2026-07-09	11.800	11.430	11.860	11.250	-0.440	-3.707%	4.43万	0.00亿	0.000%
2026-07-08	11.860	11.870	12.020	11.750	0.030	0.253%	4.41万	0.00亿	0.000%
2026-07-07	11.730	11.840	11.940	11.420	0.110	0.938%	5.80万	0.00亿	0.000%
2026-07-06	11.200	11.730	11.860	11.200	0.450	3.989%	5.75万	0.00亿	0.000%
2026-07-03	11.320	11.280	11.660	11.200	0.050	0.445%	4.19万	0.00亿	0.000%
2026-07-02	11.220	11.230	11.380	11.110	0.030	0.268%	5.85万	0.00亿	0.000%
2026-07-01	10.300	11.200	11.400	10.300	0.840	8.108%	8.89万	0.00亿	0.000%
2026-06-30	10.300	10.360	10.410	10.160	0.050	0.485%	1.93万	0.00亿	0.000%
2026-06-29	10.150	10.310	10.450	9.950	0.030	0.292%	3.20万	0.00亿	0.000%
2026-06-26	10.310	10.280	10.540	10.080	-0.130	-1.249%	2.58万	0.00亿	0.000%
2026-06-25	10.670	10.410	10.670	10.280	-0.180	-1.700%	2.19万	0.00亿	0.000%
2026-06-24	10.930	10.590	10.990	10.490	-0.340	-3.111%	2.35万	0.00亿	0.000%
2026-06-23	10.730	10.930	11.080	10.690	0.240	2.245%	3.11万	0.00亿	0.000%
2026-06-22	10.930	10.690	10.930	10.510	-0.240	-2.196%	3.22万	0.00亿	0.000%
2026-06-18	10.980	10.930	11.060	10.710	-0.050	-0.455%	1.59万	0.00亿	0.000%
2026-06-17	11.500	10.980	11.500	10.880	-0.460	-4.021%	3.01万	0.00亿	0.000%
2026-06-16	11.540	11.440	11.540	11.260	-0.030	-0.262%	1.73万	0.00亿	0.000%
2026-06-15	11.600	11.470	11.720	11.430	-0.010	-0.087%	1.58万	0.00亿	0.000%
2026-06-12	11.400	11.480	11.550	11.290	0.180	1.593%	1.82万	0.00亿	0.000%
2026-06-11	11.330	11.300	11.380	11.020	-0.050	-0.441%	1.79万	0.00亿	0.000%
2026-06-10	11.370	11.350	11.470	11.080	-0.120	-1.046%	1.63万	0.00亿	0.000%
2026-06-09	11.370	11.470	11.720	11.330	0.180	1.594%	2.60万	0.00亿	0.000%
2026-06-08	11.460	11.290	11.670	11.100	-0.250	-2.166%	2.45万	0.00亿	0.000%
2026-06-05	11.370	11.540	11.670	11.190	0.240	2.124%	2.34万	0.00亿	0.000%
2026-06-04	11.510	11.300	11.550	11.210	-0.230	-1.995%	2.11万	0.00亿	0.000%
2026-06-03	11.840	11.530	11.890	11.450	-0.270	-2.288%	2.39万	0.00亿	0.000%
2026-06-02	11.980	11.800	12.010	11.720	-0.170	-1.420%	1.50万	0.00亿	0.000%
2026-06-01	11.750	11.970	12.040	11.620	0.220	1.872%	2.15万	0.00亿	0.000%
2026-05-29	11.800	11.750	11.930	11.670	-0.050	-0.424%	2.14万	0.00亿	0.000%
2026-05-28	11.850	11.800	11.930	11.510	-0.070	-0.590%	2.55万	0.00亿	0.000%
2026-05-27	12.210	11.870	12.370	11.780	-0.470	-3.809%	3.18万	0.00亿	0.000%
2026-05-26	12.720	12.340	12.720	12.120	-0.430	-3.367%	4.02万	0.00亿	0.000%
2026-05-25	13.040	12.770	13.130	12.680	-0.350	-2.668%	3.82万	0.00亿	0.000%
2026-05-22	13.230	13.120	13.320	12.880	-0.120	-0.906%	3.52万	0.00亿	0.000%
2026-05-21	13.650	13.240	13.730	13.200	-0.430	-3.146%	4.73万	0.00亿	0.000%
2026-05-20	13.510	13.670	13.740	13.370	0.160	1.184%	5.78万	0.00亿	0.000%
2026-05-19	13.340	13.510	13.580	13.280	0.120	0.896%	3.71万	0.00亿	0.000%
2026-05-18	13.650	13.390	13.760	13.300	-0.200	-1.472%	6.09万	0.00亿	0.000%
2026-05-15	13.270	13.590	14.110	13.100	0.660	5.104%	10.84万	0.00亿	0.000%
2026-05-14	13.250	12.930	13.270	12.850	-0.320	-2.415%	2.68万	0.00亿	0.000%
2026-05-13	13.030	13.250	13.260	12.990	0.180	1.377%	2.41万	0.00亿	0.000%
2026-05-12	13.280	13.070	13.290	13.040	-0.220	-1.655%	2.41万	0.00亿	0.000%
2026-05-11	13.380	13.290	13.410	13.220	-0.090	-0.673%	2.39万	0.00亿	0.000%
2026-05-08	13.280	13.380	13.420	13.170	0.110	0.829%	1.94万	0.00亿	0.000%
2026-05-07	13.320	13.270	13.340	13.190	0.000	0.000%	1.54万	0.00亿	0.000%
2026-05-06	13.160	13.270	13.290	13.120	0.170	1.298%	1.69万	0.00亿	0.000%
2026-04-30	13.190	13.100	13.270	13.070	-0.090	-0.682%	1.45万	0.00亿	0.000%
2026-04-29	13.110	13.190	13.340	13.030	0.080	0.610%	1.94万	0.00亿	0.000%
2026-04-28	13.360	13.110	13.400	12.980	-0.250	-1.871%	1.90万	0.00亿	0.000%
2026-04-27	13.170	13.360	13.360	12.900	0.110	0.830%	2.82万	0.00亿	0.000%
2026-04-24	13.310	13.250	13.390	13.130	-0.100	-0.749%	1.77万	0.00亿	0.000%
2026-04-23	13.570	13.350	13.570	13.310	-0.140	-1.038%	1.38万	0.00亿	0.000%
2026-04-22	13.560	13.490	13.580	13.400	-0.090	-0.663%	1.30万	0.00亿	0.000%
2026-04-21	13.560	13.580	13.690	13.480	0.050	0.370%	1.64万	0.00亿	0.000%
2026-04-20	13.420	13.530	13.530	13.320	0.090	0.670%	1.35万	0.00亿	0.000%
2026-04-17	13.480	13.440	13.530	13.390	-0.100	-0.739%	1.92万	0.00亿	0.000%
2026-04-16	13.360	13.540	13.760	13.290	0.200	1.499%	2.30万	0.00亿	0.000%
2026-04-15	13.550	13.340	13.580	13.320	-0.150	-1.112%	1.30万	0.00亿	0.000%
2026-04-14	13.430	13.490	13.520	13.370	0.120	0.898%	1.49万	0.00亿	0.000%
2026-04-13	13.350	13.370	13.440	13.280	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-10	13.320	13.430	13.490	13.300	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-09	13.320	13.220	13.370	13.210	0.000	0.000%	1.55万	0.00亿	0.000%
2026-04-08	13.210	13.420	13.420	13.170	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-07	12.840	13.090	13.090	12.820	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-03	13.080	12.820	13.160	12.790	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-02	13.270	13.060	13.280	12.970	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-01	13.220	13.280	13.320	13.110	0.000	0.000%	1.91万	0.00亿	0.000%