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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.82 | 10.10 | 9.80 | 9.86 | -0.50% | 3.29 | 4.07% |
| 2025-12-17 | 10.05 | 10.05 | 9.78 | 9.91 | -1.88% | 3.45 | 4.29% |
| 2025-12-16 | 9.73 | 10.25 | 9.70 | 10.10 | +2.64% | 5.98 | 7.38% |
| 2025-12-15 | 9.58 | 9.97 | 9.55 | 9.84 | +1.97% | 3.39 | 4.25% |
| 2025-12-12 | 9.55 | 9.68 | 9.51 | 9.65 | +0.21% | 2.04 | 2.61% |
| 2025-12-11 | 9.94 | 9.98 | 9.61 | 9.63 | -4.27% | 3.89 | 4.91% |
| 2025-12-10 | 9.73 | 10.26 | 9.53 | 10.06 | +3.39% | 7.09 | 8.79% |
| 2025-12-09 | 9.63 | 9.87 | 9.58 | 9.73 | +0.93% | 3.23 | 4.09% |
| 2025-12-08 | 9.59 | 9.71 | 9.54 | 9.64 | +1.05% | 2.35 | 3.00% |
| 2025-12-05 | 9.44 | 9.58 | 9.37 | 9.54 | +0.74% | 2.21 | 2.86% |
| 2025-12-04 | 9.60 | 9.66 | 9.44 | 9.47 | -2.07% | 2.71 | 3.51% |
| 2025-12-03 | 9.85 | 9.88 | 9.55 | 9.67 | -3.30% | 4.77 | 6.07% |
| 2025-12-02 | 9.51 | 10.15 | 9.36 | 10.00 | +5.15% | 8.78 | 10.94% |
| 2025-12-01 | 9.50 | 9.58 | 9.39 | 9.51 | +0.11% | 2.24 | 2.90% |
| 2025-11-28 | 9.36 | 9.51 | 9.31 | 9.50 | +1.17% | 2.46 | 3.21% |
| 2025-11-27 | 9.55 | 9.60 | 9.37 | 9.39 | -1.57% | 3.36 | 4.36% |
| 2025-11-26 | 9.68 | 9.79 | 9.52 | 9.54 | -2.05% | 3.89 | 4.96% |
| 2025-11-25 | 9.71 | 9.83 | 9.57 | 9.74 | +0.41% | 4.31 | 5.45% |
| 2025-11-24 | 9.69 | 9.77 | 9.41 | 9.70 | +1.25% | 5.23 | 6.70% |
| 2025-11-21 | 10.16 | 10.35 | 9.57 | 9.58 | -8.15% | 7.42 | 9.21% |