大东方(600327)股票行情
大东方(600327)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 5.04 | 4.92 | -0.12 | -2.38% | 4.92 | 5.04 | 247747 | 12297.16 | 2.80% |
| 2025-03-27 | 5.10 | 5.04 | -0.07 | -1.37% | 5.01 | 5.11 | 187255 | 9458.36 | 2.12% |
| 2025-03-26 | 5.07 | 5.11 | 0.02 | 0.39% | 5.06 | 5.12 | 180562 | 9210.25 | 2.04% |
| 2025-03-25 | 5.09 | 5.09 | -0.03 | -0.59% | 5.02 | 5.15 | 243642 | 12360.63 | 2.75% |
| 2025-03-24 | 5.17 | 5.12 | -0.06 | -1.16% | 5.00 | 5.21 | 307583 | 15669.22 | 3.48% |
| 2025-03-21 | 5.27 | 5.18 | -0.12 | -2.26% | 5.15 | 5.30 | 372923 | 19407.74 | 4.21% |
| 2025-03-20 | 5.36 | 5.30 | -0.07 | -1.30% | 5.28 | 5.37 | 357518 | 19017.33 | 4.04% |
| 2025-03-19 | 5.49 | 5.37 | -0.18 | -3.24% | 5.37 | 5.51 | 590654 | 31995.22 | 6.68% |
| 2025-03-18 | 5.49 | 5.55 | 0.12 | 2.21% | 5.42 | 5.67 | 1059784 | 58939.82 | 11.98% |
| 2025-03-17 | 5.80 | 5.43 | 0.08 | 1.50% | 5.42 | 5.89 | 1115187 | 62109.25 | 12.60% |
| 2025-03-14 | 5.17 | 5.35 | 0.22 | 4.29% | 5.13 | 5.39 | 791910 | 41802.47 | 8.95% |
| 2025-03-13 | 5.23 | 5.13 | -0.15 | -2.84% | 5.08 | 5.33 | 564142 | 29134.79 | 6.38% |
| 2025-03-12 | 5.35 | 5.28 | -0.22 | -4.00% | 5.23 | 5.43 | 1145466 | 60543.18 | 12.95% |
| 2025-03-11 | 5.03 | 5.50 | 0.41 | 8.06% | 4.98 | 5.60 | 1536654 | 84093.77 | 17.37% |
| 2025-03-10 | 5.01 | 5.09 | 0.11 | 2.21% | 5.01 | 5.17 | 370363 | 18879.49 | 4.19% |
| 2025-03-07 | 5.07 | 4.98 | -0.07 | -1.39% | 4.96 | 5.15 | 342062 | 17248.66 | 3.87% |
| 2025-03-06 | 4.90 | 5.05 | 0.14 | 2.85% | 4.87 | 5.07 | 374257 | 18663.25 | 4.23% |
| 2025-03-05 | 4.95 | 4.91 | -0.05 | -1.01% | 4.81 | 4.95 | 336580 | 16357.00 | 3.80% |
| 2025-03-04 | 5.04 | 4.96 | -0.09 | -1.78% | 4.92 | 5.04 | 261944 | 12967.29 | 2.96% |
| 2025-03-03 | 5.00 | 5.05 | -0.04 | -0.79% | 4.89 | 5.08 | 399537 | 19957.38 | 4.52% |
| 2025-02-28 | 5.40 | 5.09 | -0.34 | -6.26% | 5.08 | 5.40 | 552312 | 28893.51 | 6.24% |
| 2025-02-27 | 5.26 | 5.43 | 0.17 | 3.23% | 5.21 | 5.46 | 787177 | 42070.29 | 8.90% |
| 2025-02-26 | 5.17 | 5.26 | 0.05 | 0.96% | 5.17 | 5.30 | 268797 | 14079.22 | 3.04% |
| 2025-02-25 | 5.20 | 5.21 | -0.05 | -0.95% | 5.16 | 5.31 | 347951 | 18246.64 | 3.93% |
| 2025-02-24 | 5.25 | 5.26 | -0.06 | -1.13% | 5.21 | 5.30 | 371385 | 19482.64 | 4.20% |
| 2025-02-21 | 5.39 | 5.32 | -0.11 | -2.03% | 5.21 | 5.40 | 523735 | 27717.79 | 5.92% |
| 2025-02-20 | 5.32 | 5.43 | 0.11 | 2.07% | 5.29 | 5.47 | 585578 | 31589.16 | 6.62% |
| 2025-02-19 | 5.22 | 5.32 | 0.15 | 2.90% | 5.18 | 5.35 | 440002 | 23220.70 | 4.97% |
| 2025-02-18 | 5.46 | 5.17 | -0.27 | -4.96% | 5.14 | 5.46 | 541547 | 28533.62 | 6.12% |
| 2025-02-17 | 5.42 | 5.44 | 0.02 | 0.37% | 5.39 | 5.52 | 599378 | 32655.40 | 6.77% |
| 2025-02-14 | 5.63 | 5.42 | -0.29 | -5.08% | 5.39 | 5.66 | 852746 | 46563.09 | 9.64% |
| 2025-02-13 | 5.76 | 5.71 | 0.03 | 0.53% | 5.62 | 6.05 | 1670592 | 96345.02 | 18.88% |
| 2025-02-12 | 5.14 | 5.68 | 0.52 | 10.08% | 5.12 | 5.68 | 767723 | 41266.49 | 8.68% |
| 2025-02-11 | 5.24 | 5.16 | -0.04 | -0.77% | 5.08 | 5.26 | 443054 | 22793.73 | 5.01% |
| 2025-02-10 | 5.00 | 5.20 | 0.26 | 5.26% | 4.97 | 5.23 | 628556 | 32106.72 | 7.10% |
| 2025-02-07 | 4.87 | 4.94 | 0.08 | 1.65% | 4.84 | 5.03 | 405023 | 20013.19 | 4.58% |
| 2025-02-06 | 4.79 | 4.86 | 0.05 | 1.04% | 4.73 | 4.87 | 326440 | 15721.37 | 3.69% |
| 2025-02-05 | 4.74 | 4.81 | 0.03 | 0.63% | 4.67 | 4.84 | 310094 | 14800.73 | 3.50% |
| 2025-01-27 | 4.95 | 4.78 | -0.14 | -2.85% | 4.78 | 5.03 | 265722 | 12940.75 | 3.00% |
| 2025-01-24 | 4.96 | 4.92 | -0.04 | -0.81% | 4.84 | 5.00 | 355721 | 17479.42 | 4.02% |
| 2025-01-23 | 5.07 | 4.96 | -0.05 | -1.00% | 4.96 | 5.23 | 382000 | 19423.54 | 4.32% |
| 2025-01-22 | 5.12 | 5.01 | -0.16 | -3.09% | 5.00 | 5.17 | 352534 | 17839.60 | 3.98% |
| 2025-01-21 | 5.27 | 5.17 | -0.06 | -1.15% | 5.10 | 5.28 | 350085 | 18097.00 | 3.96% |
| 2025-01-20 | 5.19 | 5.23 | 0.10 | 1.95% | 5.10 | 5.33 | 436005 | 22859.06 | 4.93% |
| 2025-01-17 | 5.22 | 5.13 | -0.11 | -2.10% | 5.09 | 5.23 | 384508 | 19808.16 | 4.35% |
| 2025-01-16 | 5.13 | 5.24 | 0.11 | 2.14% | 5.13 | 5.35 | 552164 | 29063.45 | 6.24% |
| 2025-01-15 | 5.17 | 5.13 | -0.04 | -0.77% | 5.02 | 5.25 | 487300 | 25036.99 | 5.51% |
| 2025-01-14 | 4.91 | 5.17 | 0.32 | 6.60% | 4.87 | 5.18 | 593612 | 30121.79 | 6.71% |
| 2025-01-13 | 4.85 | 4.85 | -0.11 | -2.22% | 4.72 | 4.94 | 452565 | 21894.07 | 5.12% |
| 2025-01-10 | 5.40 | 4.96 | -0.41 | -7.64% | 4.95 | 5.42 | 673989 | 34717.64 | 7.62% |
| 2025-01-09 | 5.40 | 5.37 | -0.17 | -3.07% | 5.32 | 5.52 | 667400 | 36077.10 | 7.54% |
| 2025-01-08 | 5.21 | 5.54 | 0.19 | 3.55% | 5.08 | 5.55 | 1023367 | 54601.12 | 11.57% |
| 2025-01-07 | 5.10 | 5.35 | 0.08 | 1.52% | 4.89 | 5.46 | 990495 | 50792.87 | 11.19% |
| 2025-01-06 | 5.61 | 5.27 | -0.58 | -9.91% | 5.27 | 5.64 | 815378 | 43835.00 | 9.22% |
| 2025-01-03 | 5.91 | 5.85 | -0.01 | -0.17% | 5.42 | 6.00 | 1661874 | 94989.47 | 18.78% |
| 2025-01-02 | 5.35 | 5.86 | 0.53 | 9.94% | 5.35 | 5.86 | 1435646 | 83221.27 | 16.23% |
| 2024-12-31 | 5.23 | 5.33 | 0.13 | 2.50% | 5.20 | 5.54 | 915387 | 49119.28 | 10.35% |
| 2024-12-30 | 5.30 | 5.20 | -0.12 | -2.26% | 5.17 | 5.31 | 339523 | 17704.01 | 3.84% |
| 2024-12-27 | 5.28 | 5.32 | 0.01 | 0.19% | 5.20 | 5.42 | 423078 | 22634.55 | 4.78% |
| 2024-12-26 | 5.22 | 5.31 | 0.07 | 1.34% | 5.20 | 5.35 | 431775 | 22788.87 | 4.88% |
| 2024-12-25 | 5.38 | 5.24 | -0.13 | -2.42% | 5.06 | 5.40 | 546742 | 28505.91 | 6.18% |
| 2024-12-24 | 5.43 | 5.37 | -0.06 | -1.10% | 5.25 | 5.49 | 494497 | 26447.73 | 5.59% |
| 2024-12-23 | 5.68 | 5.43 | -0.25 | -4.40% | 5.35 | 5.70 | 551659 | 30295.73 | 6.23% |
| 2024-12-20 | 5.78 | 5.68 | -0.07 | -1.22% | 5.64 | 5.85 | 506826 | 29004.95 | 5.73% |
| 2024-12-19 | 5.80 | 5.75 | -0.13 | -2.21% | 5.65 | 5.85 | 588708 | 33694.30 | 6.65% |
| 2024-12-18 | 5.73 | 5.88 | 0.00 | 0.00% | 5.73 | 5.98 | 591940 | 34642.66 | 6.69% |
| 2024-12-17 | 6.41 | 5.88 | -0.65 | -9.95% | 5.88 | 6.45 | 893985 | 53976.61 | 10.10% |
| 2024-12-16 | 6.66 | 6.53 | -0.15 | -2.25% | 6.35 | 6.88 | 1023646 | 67443.73 | 11.57% |
| 2024-12-13 | 6.93 | 6.68 | -0.46 | -6.44% | 6.67 | 6.94 | 1250116 | 84917.62 | 14.13% |
| 2024-12-12 | 6.60 | 7.14 | 0.46 | 6.89% | 6.60 | 7.28 | 1891720 | 131386.78 | 21.38% |
| 2024-12-11 | 6.45 | 6.68 | 0.10 | 1.52% | 6.30 | 6.79 | 1129588 | 74658.09 | 12.77% |
| 2024-12-10 | 6.72 | 6.58 | 0.03 | 0.46% | 6.55 | 6.88 | 1383836 | 92520.62 | 15.64% |
| 2024-12-09 | 6.50 | 6.55 | -0.13 | -1.95% | 6.43 | 6.85 | 1275867 | 84199.45 | 14.42% |
| 2024-12-06 | 6.48 | 6.68 | -0.52 | -7.22% | 6.48 | 7.20 | 2094657 | 142471.25 | 23.67% |
| 2024-12-05 | 7.20 | 7.20 | -0.80 | -10.00% | 7.20 | 7.35 | 369417 | 26615.40 | 4.18% |
| 2024-12-04 | 8.35 | 8.00 | -0.89 | -10.01% | 8.00 | 8.68 | 2154760 | 174865.09 | 24.35% |
| 2024-12-03 | 7.96 | 8.89 | 0.68 | 8.28% | 7.90 | 9.03 | 2738710 | 241141.14 | 30.95% |
| 2024-12-02 | 8.00 | 8.21 | 0.22 | 2.75% | 7.60 | 8.79 | 2405131 | 202278.30 | 27.18% |
| 2024-11-29 | 7.27 | 7.99 | 0.73 | 10.06% | 6.92 | 7.99 | 2989644 | 230210.45 | 33.79% |
| 2024-11-28 | 7.26 | 7.26 | 0.66 | 10.00% | 7.26 | 7.26 | 126228 | 9164.14 | 1.43% |
上证大盘股票行情在线 K线走势图
