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 |
|---|
| 2025-12-15 | 9.58 | 9.84 | 0.19 | 1.97% | 9.55 | 9.97 | 345541 | 33874.54 | 4.25% |
| 2025-12-12 | 9.55 | 9.65 | 0.02 | 0.21% | 9.51 | 9.68 | 212403 | 20417.13 | 2.61% |
| 2025-12-11 | 9.94 | 9.63 | -0.43 | -4.27% | 9.61 | 9.98 | 399109 | 38920.89 | 4.91% |
| 2025-12-10 | 9.73 | 10.06 | 0.33 | 3.39% | 9.53 | 10.26 | 714336 | 70933.55 | 8.79% |
| 2025-12-09 | 9.63 | 9.73 | 0.09 | 0.93% | 9.58 | 9.87 | 332456 | 32284.13 | 4.09% |
| 2025-12-08 | 9.59 | 9.64 | 0.10 | 1.05% | 9.54 | 9.71 | 244256 | 23504.52 | 3.00% |
| 2025-12-05 | 9.44 | 9.54 | 0.07 | 0.74% | 9.37 | 9.58 | 232348 | 22073.98 | 2.86% |
| 2025-12-04 | 9.60 | 9.47 | -0.20 | -2.07% | 9.44 | 9.66 | 285056 | 27078.54 | 3.51% |
| 2025-12-03 | 9.85 | 9.67 | -0.33 | -3.30% | 9.55 | 9.88 | 493428 | 47739.34 | 6.07% |
| 2025-12-02 | 9.51 | 10.00 | 0.49 | 5.15% | 9.36 | 10.15 | 889475 | 87785.89 | 10.94% |
| 2025-12-01 | 9.50 | 9.51 | 0.01 | 0.11% | 9.39 | 9.58 | 235590 | 22387.64 | 2.90% |
| 2025-11-28 | 9.36 | 9.50 | 0.11 | 1.17% | 9.31 | 9.51 | 260940 | 24576.49 | 3.21% |
| 2025-11-27 | 9.55 | 9.39 | -0.15 | -1.57% | 9.37 | 9.60 | 354305 | 33577.95 | 4.36% |
| 2025-11-26 | 9.68 | 9.54 | -0.20 | -2.05% | 9.52 | 9.79 | 402885 | 38857.43 | 4.96% |
| 2025-11-25 | 9.71 | 9.74 | 0.04 | 0.41% | 9.57 | 9.83 | 443306 | 43143.90 | 5.45% |
| 2025-11-24 | 9.69 | 9.70 | 0.12 | 1.25% | 9.41 | 9.77 | 545066 | 52342.62 | 6.70% |
| 2025-11-21 | 10.16 | 9.58 | -0.85 | -8.15% | 9.57 | 10.35 | 748680 | 74210.04 | 9.21% |
| 2025-11-20 | 11.00 | 10.43 | -1.15 | -9.93% | 10.42 | 11.25 | 1089124 | 116032.24 | 13.40% |
| 2025-11-19 | 11.59 | 11.58 | -1.29 | -10.02% | 11.58 | 12.17 | 1190503 | 139466.31 | 14.64% |
| 2025-11-18 | 13.37 | 12.87 | 0.69 | 5.67% | 12.38 | 13.40 | 2057943 | 270008.97 | 25.31% |
| 2025-11-17 | 12.18 | 12.18 | 1.11 | 10.03% | 12.18 | 12.18 | 118789 | 14468.50 | 1.46% |
| 2025-11-14 | 10.06 | 11.07 | 1.01 | 10.04% | 10.06 | 11.07 | 624863 | 66761.05 | 7.69% |
| 2025-11-13 | 9.96 | 10.06 | 0.06 | 0.60% | 9.78 | 10.22 | 263520 | 26423.38 | 3.24% |
| 2025-11-12 | 10.15 | 10.00 | 0.06 | 0.60% | 9.96 | 10.33 | 250106 | 25206.27 | 3.08% |
| 2025-11-11 | 9.84 | 9.94 | 0.09 | 0.91% | 9.74 | 10.15 | 267793 | 26719.35 | 3.29% |
| 2025-11-10 | 9.66 | 9.85 | 0.19 | 1.97% | 9.60 | 9.85 | 155650 | 15213.42 | 1.91% |
| 2025-11-07 | 9.80 | 9.66 | -0.20 | -2.03% | 9.64 | 9.87 | 202152 | 19646.07 | 2.49% |
| 2025-11-06 | 9.92 | 9.86 | -0.09 | -0.90% | 9.78 | 9.99 | 183455 | 18072.61 | 2.26% |
| 2025-11-05 | 10.10 | 9.95 | -0.28 | -2.74% | 9.85 | 10.10 | 282900 | 28205.52 | 3.48% |
| 2025-11-04 | 10.28 | 10.23 | 0.04 | 0.39% | 10.02 | 10.43 | 335040 | 34198.45 | 4.12% |
| 2025-11-03 | 10.12 | 10.19 | 0.08 | 0.79% | 9.90 | 10.39 | 313355 | 31890.12 | 3.85% |
| 2025-10-31 | 9.70 | 10.11 | 0.22 | 2.22% | 9.70 | 10.33 | 405578 | 40569.09 | 4.99% |
| 2025-10-30 | 9.61 | 9.89 | 0.28 | 2.91% | 9.53 | 10.49 | 485350 | 48668.86 | 5.97% |
| 2025-10-29 | 9.43 | 9.61 | 0.09 | 0.95% | 9.31 | 9.73 | 239653 | 22806.26 | 2.95% |
| 2025-10-28 | 9.26 | 9.52 | 0.20 | 2.15% | 9.21 | 9.75 | 259096 | 24457.47 | 3.19% |
| 2025-10-27 | 9.27 | 9.32 | 0.05 | 0.54% | 9.24 | 9.34 | 86762 | 8067.10 | 1.07% |
| 2025-10-24 | 9.25 | 9.27 | 0.02 | 0.22% | 9.23 | 9.32 | 69640 | 6462.53 | 0.86% |
| 2025-10-23 | 9.22 | 9.25 | 0.02 | 0.22% | 9.10 | 9.25 | 84720 | 7760.28 | 1.04% |
| 2025-10-22 | 9.24 | 9.23 | -0.04 | -0.43% | 9.18 | 9.30 | 61741 | 5712.15 | 0.76% |
| 2025-10-21 | 9.19 | 9.27 | 0.09 | 0.98% | 9.11 | 9.27 | 81181 | 7463.89 | 1.00% |
| 2025-10-20 | 9.23 | 9.18 | -0.01 | -0.11% | 9.12 | 9.29 | 86204 | 7907.48 | 1.06% |
| 2025-10-17 | 9.43 | 9.19 | -0.24 | -2.55% | 9.18 | 9.45 | 106539 | 9898.18 | 1.31% |
| 2025-10-16 | 9.53 | 9.43 | -0.01 | -0.11% | 9.41 | 9.61 | 116041 | 11020.54 | 1.43% |
| 2025-10-15 | 9.36 | 9.44 | 0.12 | 1.29% | 9.23 | 9.44 | 96491 | 9014.27 | 1.19% |
| 2025-10-14 | 9.30 | 9.32 | 0.03 | 0.32% | 9.26 | 9.48 | 126480 | 11849.49 | 1.56% |
| 2025-10-13 | 9.11 | 9.29 | -0.17 | -1.80% | 9.00 | 9.30 | 132425 | 12166.65 | 1.63% |
| 2025-10-10 | 9.45 | 9.46 | 0.00 | 0.00% | 9.40 | 9.51 | 84267 | 7970.80 | 1.04% |
| 2025-10-09 | 9.50 | 9.46 | -0.01 | -0.11% | 9.38 | 9.54 | 108817 | 10280.32 | 1.34% |
| 2025-09-30 | 9.44 | 9.47 | 0.05 | 0.53% | 9.39 | 9.54 | 83567 | 7917.31 | 1.03% |
| 2025-09-29 | 9.50 | 9.42 | -0.13 | -1.36% | 9.31 | 9.51 | 116773 | 10981.77 | 1.44% |
| 2025-09-26 | 9.71 | 9.55 | -0.21 | -2.15% | 9.55 | 9.72 | 100511 | 9638.54 | 1.24% |
| 2025-09-25 | 9.60 | 9.76 | 0.14 | 1.46% | 9.54 | 9.91 | 182417 | 17799.52 | 2.24% |
| 2025-09-24 | 9.51 | 9.62 | 0.09 | 0.94% | 9.40 | 9.62 | 103560 | 9894.60 | 1.27% |
| 2025-09-23 | 9.73 | 9.53 | -0.17 | -1.75% | 9.35 | 9.73 | 185132 | 17533.54 | 2.28% |
| 2025-09-22 | 9.85 | 9.70 | -0.13 | -1.32% | 9.65 | 9.88 | 139928 | 13581.05 | 1.72% |
| 2025-09-19 | 9.94 | 9.83 | -0.09 | -0.91% | 9.73 | 9.94 | 170472 | 16726.08 | 2.10% |
| 2025-09-18 | 10.08 | 9.92 | -0.18 | -1.78% | 9.85 | 10.15 | 213756 | 21401.62 | 2.63% |
| 2025-09-17 | 10.22 | 10.10 | -0.10 | -0.98% | 10.07 | 10.22 | 188213 | 19033.68 | 2.31% |
| 2025-09-16 | 9.87 | 10.20 | 0.32 | 3.24% | 9.85 | 10.28 | 327274 | 32898.51 | 4.03% |
| 2025-09-15 | 9.98 | 9.88 | -0.09 | -0.90% | 9.87 | 9.98 | 146216 | 14472.27 | 1.80% |
| 2025-09-12 | 10.02 | 9.97 | -0.04 | -0.40% | 9.91 | 10.06 | 211572 | 21102.54 | 2.60% |
| 2025-09-11 | 9.89 | 10.01 | 0.14 | 1.42% | 9.73 | 10.02 | 207866 | 20581.20 | 2.56% |
| 2025-09-10 | 9.90 | 9.87 | -0.03 | -0.30% | 9.83 | 9.98 | 176734 | 17457.62 | 2.17% |
| 2025-09-09 | 10.18 | 9.90 | -0.27 | -2.65% | 9.90 | 10.18 | 276291 | 27609.70 | 3.40% |
| 2025-09-08 | 10.18 | 10.17 | -0.01 | -0.10% | 10.13 | 10.40 | 280872 | 28702.59 | 3.45% |
| 2025-09-05 | 10.10 | 10.18 | 0.16 | 1.60% | 9.71 | 10.20 | 353940 | 35385.12 | 4.35% |
| 2025-09-04 | 10.44 | 10.02 | -0.74 | -6.88% | 9.87 | 10.55 | 541561 | 55186.68 | 6.66% |
| 2025-09-03 | 12.00 | 10.76 | -1.19 | -9.96% | 10.76 | 12.00 | 848475 | 94830.47 | 10.44% |
| 2025-09-02 | 11.39 | 11.95 | 0.65 | 5.75% | 11.18 | 12.43 | 1193273 | 144408.88 | 14.68% |
| 2025-09-01 | 11.00 | 11.30 | 0.14 | 1.25% | 10.91 | 11.34 | 351124 | 39264.56 | 4.32% |
| 2025-08-29 | 11.56 | 11.16 | -0.28 | -2.45% | 11.11 | 11.60 | 458907 | 51625.95 | 5.64% |
| 2025-08-28 | 10.84 | 11.44 | 0.44 | 4.00% | 10.64 | 11.48 | 747179 | 84047.45 | 9.19% |
| 2025-08-27 | 10.80 | 11.00 | 0.10 | 0.92% | 10.77 | 11.80 | 804192 | 90938.10 | 9.89% |
| 2025-08-26 | 10.86 | 10.90 | -0.02 | -0.18% | 10.70 | 10.97 | 367541 | 39907.89 | 4.52% |
| 2025-08-25 | 10.85 | 10.92 | 0.03 | 0.28% | 10.67 | 11.10 | 566727 | 61595.13 | 6.97% |
| 2025-08-22 | 10.71 | 10.89 | -0.15 | -1.36% | 10.51 | 11.03 | 657459 | 71166.82 | 8.09% |
| 2025-08-21 | 11.40 | 11.04 | 0.28 | 2.60% | 10.96 | 11.84 | 1374806 | 156731.41 | 16.91% |
| 2025-08-20 | 9.76 | 10.76 | 0.98 | 10.02% | 9.71 | 10.76 | 740278 | 77235.48 | 9.10% |
| 2025-08-19 | 9.67 | 9.78 | 0.10 | 1.03% | 9.60 | 9.89 | 259496 | 25324.34 | 3.19% |
| 2025-08-18 | 9.55 | 9.68 | 0.13 | 1.36% | 9.55 | 9.76 | 211523 | 20474.74 | 2.60% |
上证大盘股票行情在线 K线走势图
日出东方(603366)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
