东珠生态(603359)股票行情 东珠生态股票行情 603359股票行情_爱股网
东珠生态(603359)股票行情
东珠生态(603359)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 |
|---|
| 2025-10-27 | 9.50 | 9.24 | -0.34 | -3.55% | 9.00 | 9.50 | 546287 | 49959.28 | 12.25% |
| 2025-10-24 | 8.95 | 9.58 | 0.87 | 9.99% | 8.81 | 9.58 | 278558 | 26169.19 | 6.24% |
| 2025-10-23 | 8.77 | 8.71 | -0.11 | -1.25% | 8.59 | 8.79 | 125244 | 10862.91 | 2.81% |
| 2025-10-22 | 8.99 | 8.82 | -0.34 | -3.71% | 8.76 | 9.12 | 207678 | 18515.80 | 4.66% |
| 2025-10-21 | 8.80 | 9.16 | 0.41 | 4.69% | 8.68 | 9.24 | 244000 | 22140.16 | 5.47% |
| 2025-10-20 | 8.57 | 8.75 | 0.20 | 2.34% | 8.57 | 8.78 | 126668 | 11046.51 | 2.84% |
| 2025-10-17 | 8.63 | 8.55 | -0.07 | -0.81% | 8.49 | 8.85 | 146395 | 12667.44 | 3.28% |
| 2025-10-16 | 8.89 | 8.62 | -0.26 | -2.93% | 8.56 | 8.94 | 143069 | 12469.93 | 3.21% |
| 2025-10-15 | 8.77 | 8.88 | 0.11 | 1.25% | 8.73 | 8.95 | 115577 | 10225.78 | 2.59% |
| 2025-10-14 | 8.99 | 8.77 | -0.16 | -1.79% | 8.75 | 9.25 | 198891 | 17955.85 | 4.46% |
| 2025-10-13 | 8.45 | 8.93 | 0.05 | 0.56% | 8.37 | 9.04 | 194622 | 17089.12 | 4.36% |
| 2025-10-10 | 9.09 | 8.88 | -0.16 | -1.77% | 8.85 | 9.27 | 201458 | 18159.02 | 4.52% |
| 2025-10-09 | 9.17 | 9.04 | -0.25 | -2.69% | 8.98 | 9.29 | 288155 | 26225.97 | 6.46% |
| 2025-09-30 | 9.05 | 9.29 | 0.31 | 3.45% | 8.98 | 9.74 | 366682 | 34317.83 | 8.22% |
| 2025-09-29 | 8.81 | 8.98 | 0.28 | 3.22% | 8.75 | 9.05 | 239190 | 21381.88 | 5.36% |
| 2025-09-26 | 9.20 | 8.70 | -0.59 | -6.35% | 8.70 | 9.25 | 274893 | 24453.45 | 6.16% |
| 2025-09-25 | 9.06 | 9.29 | 0.20 | 2.20% | 8.99 | 9.45 | 324644 | 30160.20 | 7.28% |
| 2025-09-24 | 9.01 | 9.09 | -0.09 | -0.98% | 8.88 | 9.17 | 273573 | 24658.08 | 6.13% |
| 2025-09-23 | 9.56 | 9.18 | -0.37 | -3.87% | 8.71 | 9.65 | 463015 | 41912.04 | 10.38% |
| 2025-09-22 | 9.60 | 9.55 | -0.38 | -3.83% | 9.13 | 9.75 | 473624 | 44966.46 | 10.62% |
| 2025-09-19 | 10.40 | 9.93 | -0.49 | -4.70% | 9.82 | 10.95 | 775030 | 80656.90 | 17.37% |
| 2025-09-18 | 9.36 | 10.42 | 0.95 | 10.03% | 9.36 | 10.42 | 955808 | 95889.08 | 21.43% |
| 2025-09-17 | 9.93 | 9.47 | -0.76 | -7.43% | 9.42 | 9.99 | 685726 | 66246.03 | 15.37% |
| 2025-09-16 | 10.98 | 10.23 | -0.59 | -5.45% | 10.13 | 11.15 | 953841 | 99621.15 | 21.38% |
| 2025-09-15 | 12.27 | 10.82 | -0.33 | -2.96% | 10.73 | 12.27 | 1342149 | 156088.53 | 30.09% |
| 2025-09-12 | 11.15 | 11.15 | 1.01 | 9.96% | 11.15 | 11.15 | 7286 | 812.41 | 0.16% |
| 2025-09-11 | 10.14 | 10.14 | 0.92 | 9.98% | 10.14 | 10.14 | 6150 | 623.62 | 0.14% |
| 2025-09-10 | 9.22 | 9.22 | 0.84 | 10.02% | 9.22 | 9.22 | 17577 | 1620.62 | 0.39% |
| 2025-08-26 | 7.91 | 8.38 | 0.61 | 7.85% | 7.83 | 8.55 | 845131 | 70361.50 | 18.95% |
| 2025-08-25 | 7.71 | 7.77 | -0.04 | -0.51% | 7.70 | 7.90 | 418380 | 32601.00 | 9.38% |
| 2025-08-22 | 7.80 | 7.81 | -0.06 | -0.76% | 7.50 | 8.09 | 600141 | 46350.20 | 13.45% |
| 2025-08-21 | 7.52 | 7.87 | 0.32 | 4.24% | 7.52 | 7.97 | 407021 | 31478.17 | 9.12% |
| 2025-08-20 | 7.55 | 7.55 | -0.01 | -0.13% | 7.40 | 7.60 | 238268 | 17831.19 | 5.34% |
| 2025-08-19 | 7.78 | 7.56 | -0.23 | -2.95% | 7.55 | 7.83 | 281209 | 21504.86 | 6.30% |
| 2025-08-18 | 7.64 | 7.79 | 0.14 | 1.83% | 7.59 | 7.95 | 335603 | 26182.68 | 7.52% |
| 2025-08-15 | 7.57 | 7.65 | 0.07 | 0.92% | 7.45 | 7.72 | 374698 | 28455.35 | 8.40% |
| 2025-08-14 | 7.67 | 7.58 | -0.34 | -4.29% | 7.58 | 7.95 | 473842 | 36491.53 | 10.62% |
| 2025-08-13 | 7.83 | 7.92 | 0.09 | 1.15% | 7.74 | 8.30 | 744755 | 59389.39 | 16.69% |
| 2025-08-12 | 7.48 | 7.83 | 0.29 | 3.85% | 7.39 | 8.29 | 751830 | 59638.67 | 16.85% |
| 2025-08-11 | 7.20 | 7.54 | 0.34 | 4.72% | 7.03 | 7.67 | 485582 | 35849.67 | 10.89% |
| 2025-08-08 | 6.90 | 7.20 | 0.27 | 3.90% | 6.72 | 7.40 | 591671 | 41919.67 | 13.26% |
| 2025-08-07 | 6.97 | 6.93 | 0.07 | 1.02% | 6.85 | 7.06 | 282778 | 19628.15 | 6.34% |
| 2025-08-06 | 6.76 | 6.86 | 0.04 | 0.59% | 6.72 | 6.96 | 273914 | 18811.21 | 6.14% |
| 2025-08-05 | 6.67 | 6.82 | 0.13 | 1.94% | 6.62 | 6.83 | 276370 | 18579.17 | 6.20% |
| 2025-08-04 | 6.71 | 6.69 | -0.31 | -4.43% | 6.50 | 6.80 | 414511 | 27356.96 | 9.29% |
| 2025-08-01 | 6.60 | 7.00 | 0.43 | 6.54% | 6.45 | 7.23 | 589225 | 41133.23 | 13.21% |
| 2025-07-31 | 6.45 | 6.57 | 0.15 | 2.34% | 6.42 | 6.64 | 180598 | 11809.00 | 4.05% |
| 2025-07-30 | 6.56 | 6.42 | -0.16 | -2.43% | 6.40 | 6.57 | 133643 | 8606.85 | 3.00% |
| 2025-07-29 | 6.65 | 6.58 | -0.08 | -1.20% | 6.50 | 6.66 | 125088 | 8192.65 | 2.80% |
| 2025-07-28 | 6.78 | 6.66 | -0.18 | -2.63% | 6.61 | 6.80 | 180826 | 12029.36 | 4.05% |
| 2025-07-25 | 6.89 | 6.84 | 0.06 | 0.88% | 6.71 | 7.00 | 224844 | 15436.65 | 5.04% |
| 2025-07-24 | 6.63 | 6.78 | 0.13 | 1.95% | 6.61 | 6.82 | 166776 | 11229.81 | 3.74% |
| 2025-07-23 | 6.71 | 6.65 | -0.06 | -0.89% | 6.64 | 6.79 | 139642 | 9343.05 | 3.13% |
| 2025-07-22 | 6.90 | 6.71 | -0.17 | -2.47% | 6.67 | 6.90 | 197054 | 13249.45 | 4.42% |
| 2025-07-21 | 6.85 | 6.88 | -0.09 | -1.29% | 6.79 | 7.00 | 213121 | 14668.30 | 4.78% |
| 2025-07-18 | 6.89 | 6.97 | 0.14 | 2.05% | 6.82 | 7.15 | 310389 | 21687.55 | 6.96% |
| 2025-07-17 | 6.88 | 6.83 | -0.05 | -0.73% | 6.77 | 7.03 | 215182 | 14765.53 | 4.82% |
| 2025-07-16 | 6.98 | 6.88 | -0.21 | -2.96% | 6.86 | 7.10 | 305829 | 21272.74 | 6.86% |
| 2025-07-15 | 6.91 | 7.09 | 0.17 | 2.46% | 6.74 | 7.12 | 513040 | 35756.28 | 11.50% |
| 2025-07-14 | 6.55 | 6.92 | 0.31 | 4.69% | 6.40 | 7.10 | 464066 | 31614.81 | 10.40% |
| 2025-07-11 | 6.60 | 6.61 | 0.00 | 0.00% | 6.53 | 6.73 | 210966 | 13942.88 | 4.73% |
| 2025-07-10 | 6.51 | 6.61 | 0.09 | 1.38% | 6.35 | 6.63 | 239701 | 15562.51 | 5.37% |
| 2025-07-09 | 6.60 | 6.52 | -0.08 | -1.21% | 6.48 | 6.68 | 256908 | 16879.22 | 5.76% |
| 2025-07-08 | 6.40 | 6.60 | 0.22 | 3.45% | 6.34 | 6.77 | 323717 | 21260.64 | 7.26% |
| 2025-07-07 | 6.33 | 6.38 | 0.04 | 0.63% | 6.26 | 6.38 | 88436 | 5615.26 | 1.98% |
| 2025-07-04 | 6.45 | 6.34 | -0.10 | -1.55% | 6.34 | 6.48 | 107376 | 6866.13 | 2.41% |
| 2025-07-03 | 6.36 | 6.44 | 0.06 | 0.94% | 6.36 | 6.54 | 118557 | 7643.10 | 2.66% |
| 2025-07-02 | 6.44 | 6.38 | -0.10 | -1.54% | 6.33 | 6.50 | 158910 | 10170.06 | 3.56% |
| 2025-07-01 | 6.50 | 6.48 | -0.04 | -0.61% | 6.41 | 6.57 | 138370 | 8955.78 | 3.10% |
| 2025-06-30 | 6.51 | 6.52 | 0.00 | 0.00% | 6.48 | 6.58 | 132112 | 8617.25 | 2.96% |
| 2025-06-27 | 6.55 | 6.52 | -0.10 | -1.51% | 6.49 | 6.65 | 146029 | 9581.14 | 3.27% |
| 2025-06-26 | 6.57 | 6.62 | 0.01 | 0.15% | 6.55 | 6.72 | 224190 | 14869.71 | 5.03% |
| 2025-06-25 | 6.56 | 6.61 | 0.04 | 0.61% | 6.44 | 6.80 | 260447 | 17086.13 | 5.84% |
| 2025-06-24 | 6.37 | 6.57 | 0.20 | 3.14% | 6.33 | 6.63 | 239025 | 15584.47 | 5.36% |
| 2025-06-23 | 6.15 | 6.37 | 0.18 | 2.91% | 6.15 | 6.38 | 197360 | 12438.81 | 4.42% |
| 2025-06-20 | 6.33 | 6.19 | -0.14 | -2.21% | 6.14 | 6.34 | 191226 | 11890.41 | 4.29% |
| 2025-06-19 | 6.47 | 6.33 | -0.16 | -2.47% | 6.31 | 6.62 | 183112 | 11818.37 | 4.10% |
| 2025-06-18 | 6.65 | 6.49 | -0.15 | -2.26% | 6.45 | 6.66 | 183596 | 11945.20 | 4.12% |
| 2025-06-17 | 6.65 | 6.64 | -0.06 | -0.90% | 6.60 | 6.73 | 155724 | 10331.96 | 3.49% |
| 2025-06-16 | 6.66 | 6.70 | -0.01 | -0.15% | 6.58 | 6.74 | 191775 | 12752.41 | 4.30% |
上证大盘股票行情在线 K线走势图
东珠生态(603359)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
