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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.79 | 9.82 | 9.72 | 9.74 | +0.10% | 1.14 | 1.44% |
| 2026-02-13 | 9.65 | 9.76 | 9.65 | 9.73 | +0.52% | 1.02 | 1.29% |
| 2026-02-12 | 9.75 | 9.80 | 9.66 | 9.68 | -1.33% | 1.50 | 1.90% |
| 2026-02-11 | 10.15 | 10.15 | 9.80 | 9.81 | -2.68% | 2.24 | 2.78% |
| 2026-02-10 | 9.88 | 10.19 | 9.79 | 10.08 | +2.02% | 3.31 | 4.07% |
| 2026-02-09 | 9.72 | 9.89 | 9.72 | 9.88 | +1.75% | 1.97 | 2.46% |
| 2026-02-06 | 9.64 | 9.74 | 9.57 | 9.71 | 0.00% | 1.39 | 1.77% |
| 2026-02-05 | 9.83 | 9.88 | 9.70 | 9.71 | -1.22% | 1.71 | 2.15% |
| 2026-02-04 | 9.65 | 9.84 | 9.60 | 9.83 | +1.44% | 2.28 | 2.88% |
| 2026-02-03 | 9.61 | 9.69 | 9.57 | 9.69 | +1.25% | 1.81 | 2.31% |
| 2026-02-02 | 9.60 | 9.81 | 9.56 | 9.57 | -0.93% | 2.20 | 2.80% |
| 2026-01-30 | 9.90 | 10.05 | 9.58 | 9.66 | -3.30% | 3.73 | 4.71% |
| 2026-01-29 | 10.34 | 10.36 | 9.97 | 9.99 | -3.38% | 4.62 | 5.62% |
| 2026-01-28 | 10.47 | 10.65 | 10.26 | 10.34 | -3.81% | 6.18 | 7.29% |
| 2026-01-27 | 10.33 | 10.99 | 10.01 | 10.75 | +4.07% | 10.15 | 11.76% |
| 2026-01-26 | 9.93 | 10.79 | 9.80 | 10.33 | +5.30% | 10.40 | 12.26% |
| 2026-01-23 | 9.63 | 9.87 | 9.60 | 9.81 | +2.08% | 2.50 | 3.15% |
| 2026-01-22 | 9.57 | 9.61 | 9.54 | 9.61 | +0.52% | 0.98 | 1.25% |
| 2026-01-21 | 9.64 | 9.64 | 9.51 | 9.56 | -0.83% | 1.41 | 1.81% |
| 2026-01-20 | 9.66 | 9.73 | 9.61 | 9.64 | -0.41% | 1.33 | 1.70% |