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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.96 | 9.98 | 9.77 | 9.78 | -1.71% | 1.50 | 1.88% |
| 2025-07-22 | 10.02 | 10.05 | 9.86 | 9.95 | -0.70% | 1.32 | 1.63% |
| 2025-07-21 | 9.87 | 10.03 | 9.83 | 10.02 | +2.24% | 2.27 | 2.80% |
| 2025-07-18 | 9.85 | 9.88 | 9.75 | 9.80 | -0.51% | 1.01 | 1.27% |
| 2025-07-17 | 9.82 | 9.85 | 9.75 | 9.85 | +0.31% | 0.92 | 1.15% |
| 2025-07-16 | 9.82 | 9.92 | 9.78 | 9.82 | +0.20% | 0.86 | 1.08% |
| 2025-07-15 | 9.90 | 9.95 | 9.67 | 9.80 | -1.51% | 1.75 | 2.21% |
| 2025-07-14 | 9.98 | 10.07 | 9.92 | 9.95 | -0.20% | 1.31 | 1.62% |
| 2025-07-11 | 9.97 | 10.04 | 9.88 | 9.97 | 0.00% | 1.44 | 1.78% |
| 2025-07-10 | 9.95 | 10.00 | 9.91 | 9.97 | -0.30% | 1.02 | 1.26% |
| 2025-07-09 | 10.08 | 10.12 | 9.93 | 10.00 | -0.79% | 2.19 | 2.69% |
| 2025-07-08 | 9.82 | 10.09 | 9.79 | 10.08 | +3.17% | 3.59 | 4.41% |
| 2025-07-07 | 9.72 | 9.79 | 9.64 | 9.77 | +0.51% | 0.81 | 1.02% |
| 2025-07-04 | 9.84 | 9.85 | 9.72 | 9.72 | -1.12% | 1.13 | 1.43% |
| 2025-07-03 | 9.87 | 9.92 | 9.76 | 9.83 | -0.41% | 1.18 | 1.48% |
| 2025-07-02 | 9.91 | 10.02 | 9.82 | 9.87 | -1.00% | 1.45 | 1.81% |
| 2025-07-01 | 10.04 | 10.04 | 9.87 | 9.97 | -0.89% | 1.50 | 1.85% |
| 2025-06-30 | 9.81 | 10.10 | 9.81 | 10.06 | +2.44% | 2.55 | 3.14% |
| 2025-06-27 | 9.82 | 10.07 | 9.77 | 9.82 | 0.00% | 1.89 | 2.35% |
| 2025-06-26 | 9.99 | 10.07 | 9.82 | 9.82 | -1.70% | 2.11 | 2.63% |