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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.22 | 10.22 | 10.07 | 10.10 | -0.98% | 1.90 | 2.31% |
| 2025-09-16 | 9.87 | 10.28 | 9.85 | 10.20 | +3.24% | 3.29 | 4.03% |
| 2025-09-15 | 9.98 | 9.98 | 9.87 | 9.88 | -0.90% | 1.45 | 1.80% |
| 2025-09-12 | 10.02 | 10.06 | 9.91 | 9.97 | -0.40% | 2.11 | 2.60% |
| 2025-09-11 | 9.89 | 10.02 | 9.73 | 10.01 | +1.42% | 2.06 | 2.56% |
| 2025-09-10 | 9.90 | 9.98 | 9.83 | 9.87 | -0.30% | 1.75 | 2.17% |
| 2025-09-09 | 10.18 | 10.18 | 9.90 | 9.90 | -2.65% | 2.76 | 3.40% |
| 2025-09-08 | 10.18 | 10.40 | 10.13 | 10.17 | -0.10% | 2.87 | 3.45% |
| 2025-09-05 | 10.10 | 10.20 | 9.71 | 10.18 | +1.60% | 3.54 | 4.35% |
| 2025-09-04 | 10.44 | 10.55 | 9.87 | 10.02 | -6.88% | 5.52 | 6.66% |
| 2025-09-03 | 12.00 | 12.00 | 10.76 | 10.76 | -9.96% | 9.48 | 10.44% |
| 2025-09-02 | 11.39 | 12.43 | 11.18 | 11.95 | +5.75% | 14.44 | 14.68% |
| 2025-09-01 | 11.00 | 11.34 | 10.91 | 11.30 | +1.25% | 3.93 | 4.32% |
| 2025-08-29 | 11.56 | 11.60 | 11.11 | 11.16 | -2.45% | 5.16 | 5.64% |
| 2025-08-28 | 10.84 | 11.48 | 10.64 | 11.44 | +4.00% | 8.40 | 9.19% |
| 2025-08-27 | 10.80 | 11.80 | 10.77 | 11.00 | +0.92% | 9.09 | 9.89% |
| 2025-08-26 | 10.86 | 10.97 | 10.70 | 10.90 | -0.18% | 3.99 | 4.52% |
| 2025-08-25 | 10.85 | 11.10 | 10.67 | 10.92 | +0.28% | 6.16 | 6.97% |
| 2025-08-22 | 10.71 | 11.03 | 10.51 | 10.89 | -1.36% | 7.12 | 8.09% |
| 2025-08-21 | 11.40 | 11.84 | 10.96 | 11.04 | +2.60% | 15.67 | 16.91% |