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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.78 | 10.09 | 9.73 | 9.99 | +2.04% | 2.62 | 3.26% |
| 2025-06-24 | 9.68 | 9.89 | 9.62 | 9.79 | +1.24% | 2.05 | 2.58% |
| 2025-06-23 | 9.35 | 9.75 | 9.26 | 9.67 | +1.79% | 1.87 | 2.41% |
| 2025-06-20 | 9.90 | 9.96 | 9.50 | 9.50 | -5.75% | 3.89 | 4.97% |
| 2025-06-19 | 9.89 | 10.70 | 9.89 | 10.08 | +3.07% | 6.06 | 7.22% |
| 2025-06-18 | 9.86 | 10.00 | 9.69 | 9.78 | -2.00% | 1.66 | 2.09% |
| 2025-06-17 | 9.80 | 10.22 | 9.75 | 9.98 | +1.22% | 2.26 | 2.79% |
| 2025-06-16 | 9.67 | 9.87 | 9.63 | 9.86 | +1.96% | 1.28 | 1.61% |
| 2025-06-13 | 9.83 | 9.85 | 9.63 | 9.67 | -2.42% | 1.71 | 2.16% |
| 2025-06-12 | 10.00 | 10.02 | 9.87 | 9.91 | -1.59% | 1.57 | 1.95% |
| 2025-06-11 | 10.06 | 10.15 | 10.03 | 10.07 | 0.00% | 1.53 | 1.86% |
| 2025-06-10 | 10.53 | 10.55 | 9.87 | 10.07 | -2.97% | 3.38 | 4.07% |
| 2025-06-09 | 10.34 | 10.83 | 10.32 | 10.38 | +0.39% | 4.31 | 5.05% |
| 2025-06-06 | 10.19 | 10.48 | 10.02 | 10.34 | +1.17% | 2.82 | 3.39% |
| 2025-06-05 | 10.30 | 10.34 | 10.13 | 10.22 | -0.48% | 2.35 | 2.81% |
| 2025-06-04 | 10.15 | 10.29 | 10.11 | 10.27 | +1.38% | 2.85 | 3.42% |
| 2025-06-03 | 9.94 | 10.24 | 9.94 | 10.13 | +0.20% | 2.13 | 2.57% |
| 2025-05-30 | 10.41 | 10.58 | 10.06 | 10.11 | -2.59% | 3.40 | 4.06% |
| 2025-05-29 | 10.55 | 10.64 | 10.33 | 10.38 | -1.60% | 7.37 | 8.65% |
| 2025-05-28 | 9.60 | 10.55 | 9.60 | 10.55 | +9.96% | 7.76 | 9.26% |