东方明珠 (600637) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	10.30	10.56	0.29	2.82%	10.23	10.58	857294	89688	2.55%
2026-05-06	10.02	10.27	0.29	2.91%	10.00	10.38	810118	82864	2.41%
2026-04-30	9.91	9.98	-0.14	-1.38%	9.84	10.11	699625	69793	2.08%
2026-04-29	10.13	10.12	-0.13	-1.27%	10.11	10.35	818190	83441	2.43%
2026-04-28	11.00	10.25	-0.61	-5.62%	10.20	11.00	1770543	184706	5.27%
2026-04-27	10.64	10.86	0.99	10.03%	10.62	10.86	471753	50979	1.40%
2026-04-24	9.90	9.87	-0.05	-0.50%	9.67	10.01	400306	39393	1.19%
2026-04-23	10.01	9.92	-0.12	-1.20%	9.88	10.09	415054	41293	1.23%
2026-04-22	9.99	10.04	0.05	0.50%	9.95	10.17	409639	41132	1.22%
2026-04-21	10.00	9.99	0.00	0.00%	9.97	10.24	427929	43032	1.27%
2026-04-20	9.96	9.99	-0.01	-0.10%	9.88	10.05	428711	42762	1.28%
2026-04-17	9.83	10.00	0.07	0.70%	9.76	10.09	573631	57122	1.71%
2026-04-16	9.70	9.93	0.27	2.80%	9.65	10.05	682032	67367	2.03%
2026-04-15	9.83	9.66	-0.15	-1.53%	9.65	9.85	302523	29458	0.90%
2026-04-14	9.65	9.81	0.24	2.51%	9.65	9.82	488249	47513	1.45%
2026-04-13	9.56	9.57	-0.06	-0.62%	9.53	9.68	255764	24557	0.76%
2026-04-10	9.59	9.63	0.11	1.16%	9.58	9.73	352080	33963	1.05%
2026-04-09	9.60	9.52	-0.20	-2.06%	9.51	9.65	334018	31937	0.99%
2026-04-08	9.38	9.72	0.55	6.00%	9.38	9.72	534411	51233	1.59%
2026-04-07	9.10	9.17	0.08	0.88%	9.10	9.23	227637	20859	0.68%
2026-04-03	9.33	9.09	-0.21	-2.26%	9.03	9.35	280709	25622	0.83%
2026-04-02	9.58	9.30	-0.30	-3.13%	9.25	9.58	326609	30569	0.97%
2026-04-01	9.59	9.60	0.18	1.91%	9.47	9.64	290133	27762	0.86%
2026-03-31	9.54	9.42	-0.12	-1.26%	9.42	9.66	264247	25232	0.79%
2026-03-30	9.38	9.54	0.01	0.10%	9.32	9.59	285711	27036	0.85%
2026-03-27	9.32	9.53	0.13	1.38%	9.30	9.57	295038	28030	0.88%
2026-03-26	9.65	9.40	-0.24	-2.49%	9.35	9.72	320570	30424	0.95%
2026-03-25	9.53	9.64	0.14	1.47%	9.53	9.70	332858	32095	0.99%
2026-03-24	9.50	9.50	0.20	2.15%	9.32	9.52	404002	38082	1.20%
2026-03-23	9.68	9.30	-0.60	-6.06%	9.23	9.73	590029	55938	1.76%
2026-03-20	10.23	9.90	-0.31	-3.04%	9.89	10.27	465529	46748	1.38%
2026-03-19	10.30	10.21	-0.23	-2.20%	10.17	10.33	322364	33010	0.96%
2026-03-18	10.30	10.44	0.14	1.36%	10.20	10.45	291826	30088	0.87%
2026-03-17	10.50	10.30	-0.17	-1.62%	10.30	10.55	313928	32705	0.93%
2026-03-16	10.41	10.47	0.07	0.67%	10.32	10.47	301394	31361	0.90%
2026-03-13	10.56	10.40	-0.23	-2.16%	10.38	10.65	399921	42084	1.19%
2026-03-12	10.70	10.63	-0.09	-0.84%	10.55	10.80	368917	39306	1.10%
2026-03-11	10.75	10.72	-0.04	-0.37%	10.66	10.80	336529	36095	1.00%
2026-03-10	10.75	10.76	0.11	1.03%	10.67	10.90	390181	41979	1.16%
2026-03-09	10.48	10.65	0.00	0.00%	10.32	10.69	450969	47259	1.34%
2026-03-06	10.55	10.65	0.06	0.57%	10.51	10.69	317838	33844	0.95%
2026-03-05	10.65	10.59	0.16	1.53%	10.54	10.72	488173	51898	1.45%
2026-03-04	10.40	10.43	-0.09	-0.86%	10.37	10.62	456594	47819	1.36%
2026-03-03	11.06	10.52	-0.55	-4.97%	10.48	11.19	859471	92451	2.56%
2026-03-02	11.25	11.07	-0.42	-3.66%	10.98	11.32	872773	97094	2.60%
2026-02-27	11.37	11.49	0.16	1.41%	11.32	11.61	570631	65366	1.70%
2026-02-26	11.35	11.33	-0.05	-0.44%	11.29	11.43	449073	50948	1.34%
2026-02-25	11.23	11.38	0.15	1.34%	11.22	11.38	460540	52182	1.37%
2026-02-24	11.53	11.23	-0.18	-1.58%	11.18	11.55	604441	68135	1.80%
2026-02-13	11.60	11.41	-0.24	-2.06%	11.40	11.67	664326	76404	1.98%
2026-02-12	11.65	11.65	-0.05	-0.43%	11.49	11.72	752862	87273	2.24%
2026-02-11	11.80	11.70	-0.24	-2.01%	11.67	11.85	837561	98237	2.49%
2026-02-10	11.74	11.94	0.19	1.62%	11.66	12.11	1651992	196785	4.91%
2026-02-09	11.46	11.75	0.46	4.07%	11.45	11.75	974183	113476	2.90%
2026-02-06	11.32	11.29	-0.04	-0.35%	11.16	11.43	589932	66786	1.75%
2026-02-05	11.28	11.33	-0.04	-0.35%	11.28	11.44	535694	60817	1.59%
2026-02-04	11.44	11.37	-0.16	-1.39%	11.27	11.48	578213	65675	1.72%
2026-02-03	11.27	11.53	0.41	3.69%	11.27	11.54	726641	83132	2.16%
2026-02-02	11.38	11.12	-0.24	-2.11%	11.11	11.53	715487	81050	2.13%
2026-01-30	11.61	11.36	-0.36	-3.07%	11.23	11.70	932462	106403	2.77%
2026-01-29	11.52	11.72	0.13	1.12%	11.31	12.07	1203404	142245	3.58%
2026-01-28	11.82	11.59	-0.23	-1.95%	11.55	11.91	777062	90701	2.31%