日出东方(603366)股票行情
日出东方(603366)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 | 10.33 | 10.18 | -0.13 | -1.26% | 10.16 | 10.33 | 99856 | 10207.17 | 1.23% |
| 2025-03-27 | 10.40 | 10.31 | -0.14 | -1.34% | 10.29 | 10.47 | 108211 | 11204.05 | 1.33% |
| 2025-03-26 | 10.30 | 10.45 | 0.22 | 2.15% | 10.25 | 10.49 | 142906 | 14900.15 | 1.76% |
| 2025-03-25 | 10.40 | 10.23 | -0.22 | -2.11% | 10.18 | 10.41 | 124985 | 12849.76 | 1.54% |
| 2025-03-24 | 10.71 | 10.45 | -0.30 | -2.79% | 10.17 | 10.82 | 214920 | 22440.30 | 2.64% |
| 2025-03-21 | 11.08 | 10.75 | -0.39 | -3.50% | 10.73 | 11.09 | 207100 | 22514.91 | 2.55% |
| 2025-03-20 | 11.19 | 11.14 | -0.04 | -0.36% | 11.09 | 11.25 | 128768 | 14384.03 | 1.58% |
| 2025-03-19 | 11.30 | 11.18 | -0.18 | -1.58% | 11.13 | 11.32 | 141879 | 15904.34 | 1.75% |
| 2025-03-18 | 11.31 | 11.36 | 0.03 | 0.26% | 11.27 | 11.44 | 161643 | 18339.85 | 1.99% |
| 2025-03-17 | 11.27 | 11.33 | 0.13 | 1.16% | 11.27 | 11.54 | 194464 | 22091.45 | 2.39% |
| 2025-03-14 | 10.98 | 11.20 | 0.16 | 1.45% | 10.83 | 11.23 | 225168 | 24959.87 | 2.77% |
| 2025-03-13 | 11.39 | 11.04 | -0.42 | -3.66% | 10.96 | 11.40 | 283016 | 31445.75 | 3.48% |
| 2025-03-12 | 11.43 | 11.46 | 0.05 | 0.44% | 11.38 | 11.66 | 357208 | 41256.24 | 4.39% |
| 2025-03-11 | 11.15 | 11.41 | 0.11 | 0.97% | 11.08 | 11.70 | 303097 | 34507.07 | 3.73% |
| 2025-03-10 | 11.40 | 11.30 | -0.01 | -0.09% | 11.15 | 11.50 | 175167 | 19763.17 | 2.15% |
| 2025-03-07 | 11.41 | 11.31 | -0.18 | -1.57% | 11.22 | 11.50 | 248513 | 28218.21 | 3.06% |
| 2025-03-06 | 11.22 | 11.49 | 0.27 | 2.41% | 11.22 | 11.54 | 299366 | 34213.14 | 3.68% |
| 2025-03-05 | 11.25 | 11.22 | -0.02 | -0.18% | 11.01 | 11.29 | 210148 | 23397.89 | 2.58% |
| 2025-03-04 | 11.10 | 11.24 | 0.06 | 0.54% | 10.99 | 11.27 | 228518 | 25450.50 | 2.81% |
| 2025-03-03 | 11.10 | 11.18 | -0.10 | -0.89% | 10.91 | 11.41 | 309034 | 34573.83 | 3.80% |
| 2025-02-28 | 12.23 | 11.28 | -0.94 | -7.69% | 11.20 | 12.28 | 526973 | 61219.73 | 6.48% |
| 2025-02-27 | 12.66 | 12.22 | -0.44 | -3.48% | 12.04 | 12.66 | 477954 | 58780.72 | 5.88% |
| 2025-02-26 | 12.36 | 12.66 | 0.31 | 2.51% | 12.30 | 12.98 | 629917 | 79788.55 | 7.75% |
| 2025-02-25 | 12.10 | 12.35 | 0.06 | 0.49% | 12.10 | 12.76 | 619268 | 77000.34 | 7.62% |
| 2025-02-24 | 12.35 | 12.29 | -0.09 | -0.73% | 12.09 | 12.39 | 348982 | 42640.31 | 4.29% |
| 2025-02-21 | 12.24 | 12.38 | 0.04 | 0.32% | 12.15 | 12.43 | 393873 | 48461.09 | 4.84% |
| 2025-02-20 | 12.36 | 12.34 | 0.01 | 0.08% | 12.20 | 12.46 | 367928 | 45306.28 | 4.53% |
| 2025-02-19 | 12.00 | 12.33 | 0.33 | 2.75% | 11.91 | 12.35 | 460848 | 56204.91 | 5.67% |
| 2025-02-18 | 12.93 | 12.00 | -1.09 | -8.33% | 11.92 | 12.93 | 754026 | 93027.48 | 9.27% |
| 2025-02-17 | 13.04 | 13.09 | -0.06 | -0.46% | 12.80 | 13.26 | 736813 | 95638.82 | 9.06% |
| 2025-02-14 | 13.85 | 13.15 | -1.22 | -8.49% | 12.96 | 14.04 | 1037012 | 138406.98 | 12.75% |
| 2025-02-13 | 14.45 | 14.37 | 0.10 | 0.70% | 14.00 | 15.70 | 1493657 | 221821.08 | 18.37% |
| 2025-02-12 | 12.86 | 14.27 | 1.30 | 10.02% | 12.43 | 14.27 | 1519876 | 203889.64 | 18.69% |
| 2025-02-11 | 11.85 | 12.97 | 1.18 | 10.01% | 11.40 | 12.97 | 1230079 | 154400.88 | 15.13% |
| 2025-02-10 | 11.21 | 11.79 | 0.56 | 4.99% | 11.16 | 11.82 | 707496 | 82071.98 | 8.70% |
| 2025-02-07 | 11.20 | 11.23 | 0.26 | 2.37% | 10.89 | 11.45 | 539901 | 60534.44 | 6.64% |
| 2025-02-06 | 10.63 | 10.97 | 0.34 | 3.20% | 10.50 | 10.98 | 363769 | 39341.91 | 4.47% |
| 2025-02-05 | 10.60 | 10.63 | 0.18 | 1.72% | 10.44 | 10.69 | 249679 | 26403.97 | 3.07% |
| 2025-01-27 | 11.08 | 10.45 | -0.51 | -4.65% | 10.38 | 11.14 | 307979 | 32786.67 | 3.79% |
| 2025-01-24 | 10.86 | 10.96 | 0.12 | 1.11% | 10.72 | 11.06 | 330654 | 36165.82 | 4.07% |
| 2025-01-23 | 10.91 | 10.84 | -0.07 | -0.64% | 10.84 | 11.24 | 355770 | 39253.35 | 4.38% |
| 2025-01-22 | 11.29 | 10.91 | -0.28 | -2.50% | 10.84 | 11.31 | 362654 | 39892.40 | 4.46% |
| 2025-01-21 | 11.60 | 11.19 | -0.33 | -2.86% | 11.08 | 11.63 | 474895 | 53409.90 | 5.84% |
| 2025-01-20 | 11.50 | 11.52 | 0.01 | 0.09% | 11.33 | 11.83 | 557900 | 64498.11 | 6.86% |
| 2025-01-17 | 11.36 | 11.51 | 0.11 | 0.96% | 11.08 | 11.61 | 593258 | 67672.05 | 7.30% |
| 2025-01-16 | 11.22 | 11.40 | 0.25 | 2.24% | 11.15 | 11.72 | 689220 | 78939.84 | 8.48% |
| 2025-01-15 | 11.30 | 11.15 | -0.09 | -0.80% | 10.98 | 11.66 | 649736 | 72940.10 | 7.99% |
| 2025-01-14 | 10.73 | 11.24 | 0.67 | 6.34% | 10.62 | 11.27 | 586340 | 64812.98 | 7.21% |
| 2025-01-13 | 10.46 | 10.57 | -0.59 | -5.29% | 10.31 | 10.81 | 548769 | 57959.66 | 6.75% |
| 2025-01-10 | 12.00 | 11.16 | -1.24 | -10.00% | 11.16 | 12.16 | 786426 | 91452.55 | 9.67% |
| 2025-01-09 | 13.49 | 12.40 | -0.77 | -5.85% | 12.31 | 13.60 | 1152745 | 147332.84 | 14.18% |
| 2025-01-08 | 11.80 | 13.17 | 1.20 | 10.03% | 11.71 | 13.17 | 609276 | 75542.25 | 7.49% |
| 2025-01-07 | 11.64 | 11.97 | 0.40 | 3.46% | 11.38 | 12.11 | 638119 | 74948.42 | 7.85% |
| 2025-01-06 | 11.36 | 11.57 | 0.19 | 1.67% | 10.90 | 12.30 | 640333 | 75018.31 | 7.88% |
| 2025-01-03 | 12.13 | 11.38 | -0.62 | -5.17% | 11.19 | 12.21 | 555200 | 64382.07 | 6.83% |
| 2025-01-02 | 11.85 | 12.00 | 0.29 | 2.48% | 11.80 | 12.64 | 721149 | 87954.63 | 8.95% |
| 2024-12-31 | 12.16 | 11.71 | -0.34 | -2.82% | 11.71 | 12.35 | 453874 | 54580.24 | 5.63% |
| 2024-12-30 | 12.27 | 12.05 | -0.31 | -2.51% | 11.86 | 12.36 | 546598 | 66065.57 | 6.78% |
| 2024-12-27 | 12.87 | 12.36 | -0.87 | -6.58% | 12.18 | 12.97 | 858180 | 107069.88 | 10.65% |
| 2024-12-26 | 14.68 | 13.23 | -1.46 | -9.94% | 13.22 | 14.95 | 1037030 | 140527.11 | 12.86% |
| 2024-12-25 | 16.00 | 14.69 | -0.97 | -6.19% | 14.09 | 16.40 | 1192261 | 182406.08 | 14.79% |
| 2024-12-24 | 14.27 | 15.66 | 1.42 | 9.97% | 14.27 | 15.66 | 506158 | 78163.21 | 6.28% |
| 2024-12-23 | 15.78 | 14.24 | -1.58 | -9.99% | 14.24 | 16.10 | 822191 | 124366.35 | 10.20% |
| 2024-12-20 | 15.60 | 15.82 | 0.37 | 2.39% | 15.15 | 15.92 | 682125 | 105998.56 | 8.46% |
| 2024-12-19 | 14.96 | 15.45 | 0.31 | 2.05% | 14.96 | 15.85 | 747753 | 115204.53 | 9.28% |
| 2024-12-18 | 14.68 | 15.14 | 0.62 | 4.27% | 14.65 | 15.21 | 659683 | 98688.28 | 8.18% |
| 2024-12-17 | 15.23 | 14.52 | -0.48 | -3.20% | 14.50 | 15.55 | 654102 | 98580.88 | 8.11% |
| 2024-12-16 | 15.62 | 15.00 | -0.77 | -4.88% | 14.87 | 15.75 | 704580 | 107606.63 | 8.74% |
| 2024-12-13 | 15.80 | 15.77 | -0.05 | -0.32% | 15.52 | 16.28 | 818596 | 130174.34 | 10.15% |
| 2024-12-12 | 15.51 | 15.82 | 0.22 | 1.41% | 15.02 | 15.98 | 921253 | 143334.58 | 11.43% |
| 2024-12-11 | 16.01 | 15.60 | -0.90 | -5.45% | 15.15 | 16.15 | 1156805 | 180985.67 | 14.35% |
| 2024-12-10 | 17.31 | 16.50 | -1.79 | -9.79% | 16.46 | 17.91 | 1547125 | 262159.22 | 19.19% |
| 2024-12-09 | 17.46 | 18.29 | 0.89 | 5.11% | 17.46 | 19.05 | 1530796 | 279644.09 | 18.99% |
| 2024-12-06 | 17.36 | 17.40 | 0.04 | 0.23% | 17.32 | 18.12 | 1008310 | 178168.95 | 12.51% |
| 2024-12-05 | 17.31 | 17.36 | -1.03 | -5.60% | 16.86 | 18.20 | 1138693 | 199078.92 | 14.13% |
| 2024-12-04 | 18.01 | 18.39 | 0.38 | 2.11% | 17.56 | 19.00 | 1451258 | 263757.38 | 18.00% |
| 2024-12-03 | 18.48 | 18.01 | -1.67 | -8.49% | 17.97 | 19.60 | 1693537 | 314778.25 | 21.01% |
| 2024-12-02 | 19.60 | 19.68 | -2.10 | -9.64% | 19.60 | 22.98 | 2117657 | 442173.50 | 26.27% |
| 2024-11-29 | 19.65 | 21.78 | 1.98 | 10.00% | 17.82 | 21.78 | 2302533 | 448662.44 | 28.56% |
| 2024-11-28 | 20.19 | 19.80 | 1.45 | 7.90% | 19.80 | 20.19 | 595296 | 118758.73 | 7.38% |
上证大盘股票行情在线 K线走势图
