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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.00 | 11.25 | 10.42 | 10.43 | -9.93% | 11.60 | 13.40% |
| 2025-11-19 | 11.59 | 12.17 | 11.58 | 11.58 | -10.02% | 13.95 | 14.64% |
| 2025-11-18 | 13.37 | 13.40 | 12.38 | 12.87 | +5.67% | 27.00 | 25.31% |
| 2025-11-17 | 12.18 | 12.18 | 12.18 | 12.18 | +10.03% | 1.45 | 1.46% |
| 2025-11-14 | 10.06 | 11.07 | 10.06 | 11.07 | +10.04% | 6.68 | 7.69% |
| 2025-11-13 | 9.96 | 10.22 | 9.78 | 10.06 | +0.60% | 2.64 | 3.24% |
| 2025-11-12 | 10.15 | 10.33 | 9.96 | 10.00 | +0.60% | 2.52 | 3.08% |
| 2025-11-11 | 9.84 | 10.15 | 9.74 | 9.94 | +0.91% | 2.67 | 3.29% |
| 2025-11-10 | 9.66 | 9.85 | 9.60 | 9.85 | +1.97% | 1.52 | 1.91% |
| 2025-11-07 | 9.80 | 9.87 | 9.64 | 9.66 | -2.03% | 1.96 | 2.49% |
| 2025-11-06 | 9.92 | 9.99 | 9.78 | 9.86 | -0.90% | 1.81 | 2.26% |
| 2025-11-05 | 10.10 | 10.10 | 9.85 | 9.95 | -2.74% | 2.82 | 3.48% |
| 2025-11-04 | 10.28 | 10.43 | 10.02 | 10.23 | +0.39% | 3.42 | 4.12% |
| 2025-11-03 | 10.12 | 10.39 | 9.90 | 10.19 | +0.79% | 3.19 | 3.85% |
| 2025-10-31 | 9.70 | 10.33 | 9.70 | 10.11 | +2.22% | 4.06 | 4.99% |
| 2025-10-30 | 9.61 | 10.49 | 9.53 | 9.89 | +2.91% | 4.87 | 5.97% |
| 2025-10-29 | 9.43 | 9.73 | 9.31 | 9.61 | +0.95% | 2.28 | 2.95% |
| 2025-10-28 | 9.26 | 9.75 | 9.21 | 9.52 | +2.15% | 2.45 | 3.19% |
| 2025-10-27 | 9.27 | 9.34 | 9.24 | 9.32 | +0.54% | 0.81 | 1.07% |
| 2025-10-24 | 9.25 | 9.32 | 9.23 | 9.27 | +0.22% | 0.65 | 0.86% |