致敬每一个财富自由的梦想,祝大家早日进化为游资

东方明珠 (600637) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 7.69 7.76 0.06 0.78% 7.67 7.77 226232 17445 0.67%
2025-07-31 7.82 7.70 -0.15 -1.91% 7.67 7.85 325578 25200 0.97%
2025-07-30 7.87 7.85 -0.02 -0.25% 7.79 7.93 317171 24947 0.94%
2025-07-29 7.87 7.87 -0.02 -0.25% 7.75 7.88 397892 31110 1.18%
2025-07-28 7.93 7.89 -0.03 -0.38% 7.87 8.03 481018 38145 1.43%
2025-07-25 7.85 7.92 0.10 1.28% 7.79 7.98 430654 33949 1.28%
2025-07-24 7.80 7.82 0.04 0.51% 7.78 7.87 358956 28072 1.07%
2025-07-23 7.84 7.78 -0.10 -1.27% 7.77 7.89 480686 37594 1.43%
2025-07-22 7.66 7.88 0.22 2.87% 7.65 7.97 912068 71624 2.71%
2025-07-21 7.58 7.66 0.04 0.52% 7.57 7.71 376712 28805 1.12%
2025-07-18 7.58 7.62 0.03 0.40% 7.54 7.63 312369 23696 0.93%
2025-07-17 7.53 7.59 0.19 2.57% 7.46 7.74 629736 47869 1.87%
2025-07-16 7.35 7.40 0.09 1.23% 7.31 7.60 379860 28220 1.13%
2025-07-15 7.55 7.49 -0.07 -0.93% 7.46 7.56 229590 17222 0.68%
2025-07-14 7.66 7.56 -0.11 -1.43% 7.53 7.68 331144 25067 0.98%
2025-07-11 7.59 7.67 0.09 1.19% 7.57 7.68 357967 27330 1.06%
2025-07-10 7.53 7.58 0.03 0.40% 7.53 7.59 178981 13526 0.53%
2025-07-09 7.53 7.55 0.02 0.27% 7.50 7.58 260371 19658 0.77%
2025-07-08 7.49 7.53 0.04 0.53% 7.48 7.54 169531 12745 0.50%
2025-07-07 7.43 7.49 0.05 0.67% 7.42 7.50 150374 11232 0.45%
2025-07-04 7.45 7.44 -0.01 -0.13% 7.43 7.48 164935 12293 0.49%
2025-07-03 7.45 7.45 0.00 0.00% 7.43 7.50 119120 8874 0.35%
2025-07-02 7.45 7.45 0.00 0.00% 7.42 7.47 127224 9469 0.38%
2025-07-01 7.49 7.45 -0.02 -0.27% 7.43 7.51 134340 10017 0.40%
2025-06-30 7.46 7.47 0.00 0.00% 7.42 7.50 184012 13731 0.55%
2025-06-27 7.46 7.47 0.01 0.13% 7.45 7.51 163098 12199 0.49%
2025-06-26 7.45 7.46 0.01 0.13% 7.41 7.49 187196 13958 0.56%
2025-06-25 7.38 7.45 0.10 1.36% 7.35 7.45 223645 16536 0.67%
2025-06-24 7.28 7.35 0.09 1.24% 7.28 7.38 181910 13366 0.54%
2025-06-23 7.24 7.26 0.00 0.00% 7.22 7.30 117508 8527 0.35%
2025-06-20 7.33 7.26 -0.05 -0.68% 7.26 7.36 131003 9548 0.39%
2025-06-19 7.37 7.31 -0.06 -0.81% 7.30 7.39 141367 10372 0.42%
2025-06-18 7.45 7.37 -0.10 -1.34% 7.36 7.45 128157 9475 0.38%
2025-06-17 7.45 7.47 0.01 0.13% 7.41 7.49 130712 9734 0.39%
2025-06-16 7.41 7.46 0.04 0.54% 7.41 7.49 138699 10324 0.41%
2025-06-13 7.55 7.42 -0.15 -1.98% 7.41 7.57 188135 14028 0.56%
2025-06-12 7.52 7.57 0.06 0.80% 7.49 7.59 230018 17371 0.68%
2025-06-11 7.42 7.51 0.09 1.21% 7.40 7.53 235876 17669 0.70%
2025-06-10 7.45 7.42 -0.03 -0.40% 7.36 7.47 181834 13477 0.54%
2025-06-09 7.47 7.45 0.00 0.00% 7.44 7.49 140717 10504 0.42%
2025-06-06 7.50 7.45 -0.08 -1.06% 7.43 7.52 152255 11360 0.45%
2025-06-05 7.40 7.53 0.12 1.62% 7.40 7.53 277678 20765 0.83%
2025-06-04 7.41 7.41 0.00 0.00% 7.38 7.44 141095 10451 0.42%
2025-06-03 7.30 7.41 0.09 1.23% 7.28 7.50 217169 16134 0.65%
2025-05-30 7.37 7.32 -0.05 -0.68% 7.31 7.38 147776 10841 0.44%
2025-05-29 7.28 7.37 0.08 1.10% 7.27 7.38 124824 9169 0.37%
2025-05-28 7.31 7.29 -0.01 -0.14% 7.27 7.32 74985 5467 0.22%
2025-05-27 7.31 7.30 -0.02 -0.27% 7.26 7.32 78656 5733 0.23%
2025-05-26 7.25 7.32 0.07 0.97% 7.25 7.33 122201 8903 0.36%
2025-05-23 7.37 7.25 -0.11 -1.49% 7.25 7.39 159659 11692 0.47%
2025-05-22 7.40 7.36 -0.05 -0.67% 7.34 7.42 123376 9104 0.37%
2025-05-21 7.44 7.41 -0.03 -0.40% 7.39 7.44 106618 7898 0.32%
2025-05-20 7.41 7.44 0.03 0.40% 7.37 7.46 143729 10673 0.43%
2025-05-19 7.33 7.41 0.08 1.09% 7.32 7.43 166998 12330 0.50%
2025-05-16 7.33 7.33 -0.01 -0.14% 7.30 7.36 111670 8182 0.33%
2025-05-15 7.41 7.34 -0.07 -0.94% 7.33 7.41 152165 11207 0.45%
2025-05-14 7.38 7.41 0.03 0.41% 7.33 7.46 184583 13631 0.55%
2025-05-13 7.42 7.38 -0.03 -0.40% 7.37 7.48 171890 12743 0.51%
2025-05-12 7.41 7.41 0.05 0.68% 7.36 7.42 115668 8560 0.34%
2025-05-09 7.46 7.36 -0.09 -1.21% 7.36 7.46 145268 10730 0.43%
2025-05-08 7.44 7.45 0.02 0.27% 7.42 7.47 139784 10410 0.42%
2025-05-07 7.50 7.43 -0.03 -0.40% 7.41 7.53 170731 12721 0.51%
2025-05-06 7.40 7.46 0.10 1.36% 7.37 7.47 194670 14469 0.58%
2025-04-30 7.38 7.36 -0.01 -0.14% 7.35 7.43 141430 10441 0.42%
2025-04-29 7.29 7.37 0.05 0.68% 7.26 7.39 117361 8636 0.35%
2025-04-28 7.37 7.32 -0.03 -0.41% 7.25 7.38 123914 9052 0.37%
2025-04-25 7.36 7.35 0.01 0.14% 7.34 7.41 121716 8970 0.36%
2025-04-24 7.39 7.34 -0.06 -0.81% 7.30 7.41 151367 11127 0.45%