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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.62 | 8.65 | 8.55 | 8.57 | -1.27% | 1.10 | 1.58% |
| 2026-04-21 | 8.84 | 8.84 | 8.66 | 8.68 | -1.36% | 1.02 | 1.45% |
| 2026-04-20 | 8.75 | 8.80 | 8.65 | 8.80 | +0.46% | 1.36 | 1.92% |
| 2026-04-17 | 8.92 | 8.93 | 8.73 | 8.76 | -1.79% | 1.45 | 2.03% |
| 2026-04-16 | 8.80 | 8.95 | 8.73 | 8.92 | +0.56% | 1.81 | 2.52% |
| 2026-04-15 | 8.69 | 9.05 | 8.69 | 8.87 | +2.07% | 2.71 | 3.76% |
| 2026-04-14 | 8.65 | 8.69 | 8.55 | 8.69 | +0.46% | 1.40 | 1.99% |
| 2026-04-13 | 8.60 | 8.65 | 8.48 | 8.65 | +0.46% | 1.34 | 1.92% |
| 2026-04-10 | 8.57 | 8.68 | 8.53 | 8.61 | +0.82% | 1.65 | 2.36% |
| 2026-04-09 | 8.66 | 8.69 | 8.48 | 8.54 | -2.84% | 2.05 | 2.94% |
| 2026-04-08 | 8.50 | 8.85 | 8.50 | 8.79 | +3.29% | 2.82 | 3.99% |
| 2026-04-07 | 8.80 | 8.81 | 8.43 | 8.51 | +2.53% | 2.34 | 3.37% |
| 2026-04-03 | 8.98 | 9.01 | 8.24 | 8.30 | -7.88% | 3.59 | 5.20% |
| 2026-04-02 | 9.27 | 9.31 | 9.00 | 9.01 | -3.22% | 2.98 | 4.02% |
| 2026-04-01 | 9.38 | 9.44 | 9.23 | 9.31 | +0.22% | 2.54 | 3.36% |
| 2026-03-31 | 9.60 | 9.70 | 9.28 | 9.29 | -3.23% | 3.54 | 4.61% |
| 2026-03-30 | 9.90 | 9.97 | 9.18 | 9.60 | -4.57% | 5.18 | 6.70% |
| 2026-03-27 | 9.90 | 10.19 | 9.62 | 10.06 | -0.40% | 5.54 | 6.86% |
| 2026-03-26 | 10.50 | 10.60 | 10.06 | 10.10 | -4.72% | 6.04 | 7.26% |
| 2026-03-25 | 10.78 | 10.84 | 10.49 | 10.60 | -2.57% | 7.62 | 8.79% |