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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.62 | 9.68 | 9.53 | 9.68 | +0.62% | 1.52 | 1.94% |
| 2026-01-16 | 9.69 | 9.72 | 9.55 | 9.62 | -0.41% | 1.78 | 2.28% |
| 2026-01-15 | 9.88 | 9.91 | 9.61 | 9.66 | -2.72% | 3.05 | 3.86% |
| 2026-01-14 | 9.86 | 10.07 | 9.78 | 9.93 | +0.71% | 3.86 | 4.78% |
| 2026-01-13 | 10.15 | 10.16 | 9.81 | 9.86 | -3.14% | 3.98 | 4.92% |
| 2026-01-12 | 9.70 | 10.25 | 9.67 | 10.18 | +4.84% | 6.22 | 7.62% |
| 2026-01-09 | 9.67 | 9.74 | 9.61 | 9.71 | +0.41% | 2.40 | 3.05% |
| 2026-01-08 | 9.57 | 9.68 | 9.55 | 9.67 | +0.52% | 1.87 | 2.39% |
| 2026-01-07 | 9.75 | 9.75 | 9.59 | 9.62 | -1.13% | 1.95 | 2.49% |
| 2026-01-06 | 9.62 | 9.73 | 9.58 | 9.73 | +1.04% | 2.02 | 2.56% |
| 2026-01-05 | 9.56 | 9.66 | 9.52 | 9.63 | +0.21% | 1.90 | 2.43% |
| 2025-12-31 | 9.69 | 9.69 | 9.53 | 9.61 | -0.41% | 1.45 | 1.86% |
| 2025-12-30 | 9.60 | 9.68 | 9.53 | 9.65 | +0.31% | 1.97 | 2.52% |
| 2025-12-29 | 9.86 | 9.88 | 9.60 | 9.62 | -2.53% | 3.14 | 3.98% |
| 2025-12-26 | 9.99 | 10.00 | 9.85 | 9.87 | -1.40% | 3.22 | 4.00% |
| 2025-12-25 | 10.14 | 10.15 | 9.94 | 10.01 | -1.57% | 3.70 | 4.54% |
| 2025-12-24 | 10.06 | 10.39 | 9.99 | 10.17 | +0.20% | 4.33 | 5.22% |
| 2025-12-23 | 10.04 | 10.38 | 9.94 | 10.15 | +1.10% | 5.60 | 6.75% |
| 2025-12-22 | 10.12 | 10.18 | 9.96 | 10.04 | -0.79% | 3.82 | 4.69% |
| 2025-12-19 | 9.86 | 10.25 | 9.77 | 10.12 | +2.64% | 5.26 | 6.41% |