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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.76 | 10.76 | 9.71 | 10.76 | +10.02% | 7.72 | 9.11% |
| 2025-08-19 | 9.67 | 9.89 | 9.60 | 9.78 | +1.03% | 2.53 | 3.19% |
| 2025-08-18 | 9.55 | 9.76 | 9.55 | 9.68 | +1.36% | 2.05 | 2.60% |
| 2025-08-15 | 9.51 | 9.59 | 9.50 | 9.55 | -0.62% | 1.16 | 1.50% |
| 2025-08-14 | 9.54 | 9.78 | 9.42 | 9.61 | +0.84% | 2.08 | 2.66% |
| 2025-08-13 | 9.58 | 9.60 | 9.50 | 9.53 | -0.31% | 0.89 | 1.15% |
| 2025-08-12 | 9.61 | 9.63 | 9.53 | 9.56 | -1.04% | 1.00 | 1.28% |
| 2025-08-11 | 9.62 | 9.68 | 9.58 | 9.66 | -0.31% | 0.92 | 1.18% |
| 2025-08-08 | 9.62 | 9.84 | 9.53 | 9.69 | +0.52% | 1.28 | 1.63% |
| 2025-08-07 | 9.75 | 9.75 | 9.61 | 9.64 | -0.41% | 0.75 | 0.96% |
| 2025-08-06 | 9.64 | 9.68 | 9.58 | 9.68 | +0.52% | 0.89 | 1.14% |
| 2025-08-05 | 9.54 | 9.65 | 9.54 | 9.63 | +0.94% | 0.82 | 1.06% |
| 2025-08-04 | 9.48 | 9.54 | 9.44 | 9.54 | -0.10% | 0.56 | 0.73% |
| 2025-08-01 | 9.52 | 9.59 | 9.46 | 9.55 | +0.32% | 0.86 | 1.12% |
| 2025-07-31 | 9.60 | 9.66 | 9.50 | 9.52 | -1.24% | 0.96 | 1.24% |
| 2025-07-30 | 9.69 | 9.71 | 9.56 | 9.64 | -0.41% | 0.79 | 1.00% |
| 2025-07-29 | 9.72 | 9.72 | 9.55 | 9.68 | -0.21% | 1.13 | 1.44% |
| 2025-07-28 | 9.77 | 9.78 | 9.68 | 9.70 | -0.51% | 1.18 | 1.50% |
| 2025-07-25 | 9.85 | 9.85 | 9.71 | 9.75 | -1.02% | 1.49 | 1.88% |
| 2025-07-24 | 9.75 | 9.95 | 9.74 | 9.85 | +0.72% | 1.13 | 1.41% |