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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.22 | 9.25 | 9.10 | 9.25 | +0.22% | 0.78 | 1.04% |
| 2025-10-22 | 9.24 | 9.30 | 9.18 | 9.23 | -0.43% | 0.57 | 0.76% |
| 2025-10-21 | 9.19 | 9.27 | 9.11 | 9.27 | +0.98% | 0.75 | 1.00% |
| 2025-10-20 | 9.23 | 9.29 | 9.12 | 9.18 | -0.11% | 0.79 | 1.06% |
| 2025-10-17 | 9.43 | 9.45 | 9.18 | 9.19 | -2.55% | 0.99 | 1.31% |
| 2025-10-16 | 9.53 | 9.61 | 9.41 | 9.43 | -0.11% | 1.10 | 1.43% |
| 2025-10-15 | 9.36 | 9.44 | 9.23 | 9.44 | +1.29% | 0.90 | 1.19% |
| 2025-10-14 | 9.30 | 9.48 | 9.26 | 9.32 | +0.32% | 1.18 | 1.56% |
| 2025-10-13 | 9.11 | 9.30 | 9.00 | 9.29 | -1.80% | 1.22 | 1.63% |
| 2025-10-10 | 9.45 | 9.51 | 9.40 | 9.46 | 0.00% | 0.80 | 1.04% |
| 2025-10-09 | 9.50 | 9.54 | 9.38 | 9.46 | -0.11% | 1.03 | 1.34% |
| 2025-09-30 | 9.44 | 9.54 | 9.39 | 9.47 | +0.53% | 0.79 | 1.03% |
| 2025-09-29 | 9.50 | 9.51 | 9.31 | 9.42 | -1.36% | 1.10 | 1.44% |
| 2025-09-26 | 9.71 | 9.72 | 9.55 | 9.55 | -2.15% | 0.96 | 1.24% |
| 2025-09-25 | 9.60 | 9.91 | 9.54 | 9.76 | +1.46% | 1.78 | 2.24% |
| 2025-09-24 | 9.51 | 9.62 | 9.40 | 9.62 | +0.94% | 0.99 | 1.27% |
| 2025-09-23 | 9.73 | 9.73 | 9.35 | 9.53 | -1.75% | 1.75 | 2.28% |
| 2025-09-22 | 9.85 | 9.88 | 9.65 | 9.70 | -1.32% | 1.36 | 1.72% |
| 2025-09-19 | 9.94 | 9.94 | 9.73 | 9.83 | -0.91% | 1.67 | 2.10% |
| 2025-09-18 | 10.08 | 10.15 | 9.85 | 9.92 | -1.78% | 2.14 | 2.63% |