致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 15:44:14 休市中

东方明珠 (600637) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 7.02 7.13 0.13 1.86% 7.01 7.18 303317 21510 0.90%
2025-04-07 7.50 7.00 -0.78 -10.03% 7.00 7.51 487674 35045 1.45%
2025-04-03 7.70 7.78 0.03 0.39% 7.67 7.82 158656 12331 0.47%
2025-04-02 7.69 7.75 0.05 0.65% 7.68 7.77 117407 9093 0.35%
2025-04-01 7.70 7.70 -0.01 -0.13% 7.67 7.75 162193 12505 0.48%
2025-03-31 7.81 7.71 -0.15 -1.91% 7.63 7.84 256724 19791 0.76%
2025-03-28 7.84 7.86 0.01 0.13% 7.78 7.90 166226 13048 0.49%
2025-03-27 7.85 7.85 -0.02 -0.25% 7.77 7.89 138854 10887 0.41%
2025-03-26 7.86 7.87 -0.01 -0.13% 7.86 7.92 147210 11603 0.44%
2025-03-25 7.88 7.88 0.02 0.25% 7.78 7.91 190210 14910 0.57%
2025-03-24 7.85 7.86 0.04 0.51% 7.75 7.91 315372 24691 0.94%
2025-03-21 7.89 7.82 -0.09 -1.14% 7.80 7.94 283398 22288 0.84%
2025-03-20 7.99 7.91 -0.09 -1.13% 7.90 8.01 231972 18433 0.69%
2025-03-19 8.06 8.00 -0.09 -1.11% 7.97 8.08 246646 19740 0.73%
2025-03-18 8.10 8.09 0.00 0.00% 8.04 8.16 274965 22245 0.82%
2025-03-17 8.13 8.09 -0.04 -0.49% 8.06 8.16 311490 25201 0.93%
2025-03-14 8.10 8.13 0.03 0.37% 7.99 8.20 499082 40481 1.48%
2025-03-13 8.26 8.10 -0.25 -2.99% 8.02 8.29 552211 44898 1.64%
2025-03-12 8.07 8.35 0.39 4.90% 8.07 8.54 983729 81989 2.93%
2025-03-11 7.82 7.96 0.04 0.51% 7.81 7.99 344560 27287 1.02%
2025-03-10 8.08 7.92 -0.22 -2.70% 7.87 8.15 625314 49848 1.86%
2025-03-07 8.49 8.14 -0.03 -0.37% 8.11 8.60 1247750 104658 3.71%
2025-03-06 7.83 8.17 0.36 4.61% 7.83 8.38 840309 68337 2.50%
2025-03-05 7.71 7.81 0.07 0.90% 7.64 7.84 243948 18881 0.73%
2025-03-04 7.65 7.74 0.07 0.91% 7.63 7.74 147377 11357 0.44%
2025-03-03 7.73 7.67 -0.04 -0.52% 7.63 7.76 236108 18197 0.70%
2025-02-28 7.93 7.71 -0.29 -3.63% 7.69 7.98 368682 28840 1.10%
2025-02-27 8.09 8.00 -0.07 -0.87% 7.92 8.12 367580 29464 1.09%
2025-02-26 8.06 8.07 0.00 0.00% 8.04 8.15 431215 34846 1.28%
2025-02-25 8.20 8.07 -0.22 -2.65% 8.05 8.28 580081 47136 1.73%
2025-02-24 8.57 8.29 0.24 2.98% 8.28 8.74 1171347 99008 3.48%
2025-02-21 7.90 8.05 0.19 2.42% 7.83 8.08 300777 23997 0.89%
2025-02-20 7.92 7.86 -0.09 -1.13% 7.86 7.96 204662 16156 0.61%
2025-02-19 7.88 7.95 0.07 0.89% 7.87 7.96 222137 17605 0.66%
2025-02-18 8.17 7.88 -0.27 -3.31% 7.86 8.17 404261 32313 1.20%
2025-02-17 8.21 8.15 -0.05 -0.61% 8.10 8.29 355875 29126 1.06%
2025-02-14 8.19 8.20 0.02 0.24% 8.06 8.22 311360 25376 0.93%
2025-02-13 8.19 8.18 0.02 0.25% 8.09 8.26 352338 28838 1.05%
2025-02-12 8.11 8.16 -0.01 -0.12% 8.10 8.26 374282 30648 1.11%
2025-02-11 8.25 8.17 -0.13 -1.57% 8.03 8.28 535352 43466 1.59%
2025-02-10 7.98 8.30 0.39 4.93% 7.98 8.32 688822 56334 2.05%
2025-02-07 7.82 7.91 -0.01 -0.13% 7.80 7.96 477293 37669 1.42%
2025-02-06 7.50 7.92 0.43 5.74% 7.50 8.24 1000429 79799 2.98%
2025-02-05 7.45 7.49 0.06 0.81% 7.43 7.52 185255 13853 0.55%
2025-01-27 7.47 7.43 -0.02 -0.27% 7.42 7.55 188507 14113 0.56%
2025-01-24 7.35 7.45 0.09 1.22% 7.34 7.50 200241 14875 0.60%
2025-01-23 7.36 7.36 0.08 1.10% 7.33 7.45 218508 16132 0.65%
2025-01-22 7.31 7.28 -0.06 -0.82% 7.22 7.32 128252 9316 0.38%
2025-01-21 7.35 7.34 0.00 0.00% 7.27 7.39 122561 8964 0.36%
2025-01-20 7.37 7.34 0.03 0.41% 7.31 7.44 156221 11508 0.46%
2025-01-17 7.28 7.31 -0.01 -0.14% 7.22 7.36 143533 10476 0.43%
2025-01-16 7.29 7.32 0.01 0.14% 7.29 7.50 194354 14350 0.58%
2025-01-15 7.30 7.31 0.02 0.27% 7.25 7.35 186059 13577 0.55%
2025-01-14 7.11 7.29 0.21 2.97% 7.08 7.32 227396 16429 0.68%
2025-01-13 7.07 7.08 -0.04 -0.56% 7.02 7.14 169995 12021 0.51%
2025-01-10 7.23 7.12 -0.12 -1.66% 7.11 7.28 143349 10316 0.43%
2025-01-09 7.22 7.24 -0.01 -0.14% 7.20 7.36 198784 14485 0.59%
2025-01-08 7.30 7.25 -0.08 -1.09% 7.14 7.39 224694 16290 0.67%
2025-01-07 7.30 7.33 0.03 0.41% 7.22 7.34 195137 14210 0.58%
2025-01-06 7.33 7.30 -0.04 -0.54% 7.22 7.39 211079 15374 0.63%
2025-01-03 7.56 7.34 -0.19 -2.52% 7.30 7.59 329400 24396 0.98%
2025-01-02 7.76 7.53 -0.23 -2.96% 7.47 7.83 332385 25452 0.99%
2024-12-31 7.98 7.76 -0.22 -2.76% 7.75 8.05 260583 20501 0.78%
2024-12-30 7.94 7.98 0.01 0.13% 7.85 8.02 170714 13592 0.51%