日出东方 sh.603366
7.57
-3.20%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.75 | 7.85 | 7.49 | 7.57 | -3.20% | 1.25 | 2.02% |
| 2026-05-22 | 7.95 | 8.00 | 7.71 | 7.82 | -1.76% | 1.06 | 1.68% |
| 2026-05-21 | 8.30 | 8.35 | 7.94 | 7.96 | -3.86% | 1.08 | 1.63% |
| 2026-05-20 | 8.42 | 8.42 | 8.24 | 8.28 | -1.90% | 0.79 | 1.17% |
| 2026-05-19 | 8.38 | 8.45 | 8.36 | 8.44 | +0.84% | 0.57 | 0.84% |
| 2026-05-18 | 8.48 | 8.48 | 8.35 | 8.37 | -1.06% | 0.75 | 1.10% |
| 2026-05-15 | 8.52 | 8.63 | 8.44 | 8.46 | -0.82% | 0.83 | 1.20% |
| 2026-05-14 | 8.80 | 8.81 | 8.53 | 8.53 | -3.40% | 1.33 | 1.90% |
| 2026-05-13 | 8.80 | 8.91 | 8.63 | 8.83 | +0.34% | 1.83 | 2.56% |
| 2026-05-12 | 8.60 | 8.92 | 8.60 | 8.80 | +2.33% | 2.14 | 2.99% |
| 2026-05-11 | 8.67 | 8.69 | 8.55 | 8.60 | -0.81% | 1.07 | 1.53% |
| 2026-05-08 | 8.65 | 8.70 | 8.55 | 8.67 | +0.12% | 0.98 | 1.40% |
| 2026-05-07 | 8.55 | 8.66 | 8.53 | 8.66 | +1.52% | 1.25 | 1.79% |
| 2026-05-06 | 8.36 | 8.53 | 8.36 | 8.53 | +2.03% | 1.12 | 1.62% |
| 2026-04-30 | 8.40 | 8.44 | 8.32 | 8.36 | -0.24% | 0.64 | 0.95% |
| 2026-04-29 | 8.24 | 8.43 | 8.24 | 8.38 | +0.60% | 0.70 | 1.04% |
| 2026-04-28 | 8.48 | 8.50 | 8.33 | 8.33 | -2.12% | 0.88 | 1.29% |
| 2026-04-27 | 8.46 | 8.55 | 8.32 | 8.51 | +0.47% | 0.94 | 1.38% |
| 2026-04-24 | 8.41 | 8.55 | 8.33 | 8.47 | +0.83% | 0.97 | 1.40% |
| 2026-04-23 | 8.53 | 8.56 | 8.40 | 8.40 | -1.98% | 1.38 | 2.02% |