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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.71 | 9.71 | 9.48 | 9.59 | -1.43% | 1.27 | 1.63% |
| 2025-05-26 | 9.47 | 9.73 | 9.34 | 9.73 | +0.20% | 1.91 | 2.44% |
| 2025-05-23 | 10.25 | 10.33 | 9.59 | 9.71 | -7.84% | 5.68 | 7.03% |
| 2025-05-22 | 10.08 | 10.95 | 10.02 | 10.54 | +3.93% | 8.55 | 9.88% |
| 2025-05-21 | 10.20 | 10.29 | 10.10 | 10.14 | -1.45% | 1.52 | 1.83% |
| 2025-05-20 | 10.01 | 10.42 | 9.91 | 10.29 | +2.78% | 2.87 | 3.44% |
| 2025-05-19 | 9.93 | 10.08 | 9.90 | 10.01 | +0.10% | 1.28 | 1.57% |
| 2025-05-16 | 9.94 | 10.08 | 9.87 | 10.00 | +0.40% | 1.15 | 1.41% |
| 2025-05-15 | 10.20 | 10.20 | 9.95 | 9.96 | -2.34% | 1.85 | 2.26% |
| 2025-05-14 | 10.15 | 10.50 | 10.13 | 10.20 | -0.58% | 2.87 | 3.42% |
| 2025-05-13 | 10.41 | 10.82 | 10.23 | 10.26 | -0.10% | 3.55 | 4.16% |
| 2025-05-12 | 10.33 | 10.41 | 10.18 | 10.27 | +1.28% | 2.41 | 2.88% |
| 2025-05-09 | 10.42 | 10.61 | 10.12 | 10.14 | -1.83% | 3.58 | 4.26% |
| 2025-05-08 | 10.04 | 10.69 | 10.04 | 10.33 | +1.96% | 4.69 | 5.54% |
| 2025-05-07 | 10.03 | 10.30 | 9.83 | 10.13 | +2.11% | 4.15 | 5.06% |
| 2025-05-06 | 9.57 | 9.92 | 9.56 | 9.92 | +4.40% | 2.28 | 2.84% |