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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.81 | 11.09 | 10.60 | 10.88 | +0.55% | 8.20 | 9.36% |
| 2026-03-23 | 10.53 | 11.00 | 10.41 | 10.82 | +1.79% | 10.23 | 11.70% |
| 2026-03-20 | 10.59 | 10.95 | 10.30 | 10.63 | -1.12% | 12.69 | 14.78% |
| 2026-03-19 | 9.75 | 10.75 | 9.68 | 10.75 | +10.03% | 7.42 | 8.61% |
| 2026-03-18 | 9.91 | 10.12 | 9.70 | 9.77 | -2.69% | 4.89 | 6.11% |
| 2026-03-17 | 10.03 | 10.64 | 9.99 | 10.04 | -0.40% | 7.33 | 8.80% |
| 2026-03-16 | 10.61 | 11.13 | 10.00 | 10.08 | -2.33% | 12.56 | 14.77% |
| 2026-03-13 | 9.42 | 10.32 | 9.36 | 10.32 | +10.02% | 8.38 | 10.23% |
| 2026-03-12 | 9.21 | 9.45 | 9.14 | 9.38 | +1.85% | 1.61 | 2.13% |
| 2026-03-11 | 9.28 | 9.30 | 9.20 | 9.21 | -0.75% | 0.73 | 0.98% |
| 2026-03-10 | 9.28 | 9.31 | 9.25 | 9.28 | +0.54% | 0.69 | 0.91% |
| 2026-03-09 | 9.26 | 9.27 | 9.12 | 9.23 | -0.97% | 0.93 | 1.25% |
| 2026-03-06 | 9.20 | 9.37 | 9.15 | 9.32 | +1.30% | 0.96 | 1.28% |
| 2026-03-05 | 9.18 | 9.28 | 9.15 | 9.20 | +1.10% | 0.90 | 1.20% |
| 2026-03-04 | 9.30 | 9.34 | 9.05 | 9.10 | -3.40% | 1.67 | 2.25% |
| 2026-03-03 | 9.52 | 9.68 | 9.41 | 9.42 | +0.11% | 1.76 | 2.27% |
| 2026-03-02 | 9.60 | 9.65 | 9.40 | 9.41 | -3.09% | 2.22 | 2.87% |
| 2026-02-27 | 9.75 | 9.77 | 9.67 | 9.71 | -0.61% | 1.27 | 1.62% |
| 2026-02-26 | 9.76 | 9.85 | 9.72 | 9.77 | +0.10% | 1.16 | 1.46% |
| 2026-02-25 | 9.71 | 9.78 | 9.70 | 9.76 | +0.21% | 1.11 | 1.40% |