大东方(600327)股票行情
大东方(600327)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 |
|---|
| 2025-08-01 | 4.93 | 4.96 | 0.00 | 0.00% | 4.93 | 4.98 | 124173 | 6152.34 | 1.40% |
| 2025-07-31 | 5.04 | 4.96 | -0.09 | -1.78% | 4.94 | 5.04 | 238258 | 11883.96 | 2.69% |
| 2025-07-30 | 5.05 | 5.05 | 0.00 | 0.00% | 4.98 | 5.07 | 293341 | 14755.56 | 3.32% |
| 2025-07-29 | 5.11 | 5.05 | 0.02 | 0.40% | 5.02 | 5.18 | 338359 | 17172.67 | 3.82% |
| 2025-07-28 | 5.06 | 5.03 | -0.02 | -0.40% | 5.00 | 5.06 | 196702 | 9890.63 | 2.22% |
| 2025-07-25 | 5.09 | 5.05 | -0.03 | -0.59% | 5.04 | 5.09 | 209419 | 10598.25 | 2.37% |
| 2025-07-24 | 4.97 | 5.08 | 0.10 | 2.01% | 4.97 | 5.09 | 316432 | 15990.00 | 3.58% |
| 2025-07-23 | 5.04 | 4.98 | -0.07 | -1.39% | 4.98 | 5.07 | 257206 | 12930.63 | 2.91% |
| 2025-07-22 | 5.09 | 5.05 | -0.04 | -0.79% | 5.01 | 5.11 | 249115 | 12552.78 | 2.82% |
| 2025-07-21 | 5.04 | 5.09 | 0.07 | 1.39% | 5.00 | 5.10 | 334712 | 16963.54 | 3.78% |
| 2025-07-18 | 5.05 | 5.02 | -0.03 | -0.59% | 4.99 | 5.08 | 209139 | 10485.73 | 2.36% |
| 2025-07-17 | 5.05 | 5.05 | 0.01 | 0.20% | 5.02 | 5.09 | 250759 | 12651.79 | 2.83% |
| 2025-07-16 | 5.00 | 5.04 | 0.02 | 0.40% | 4.99 | 5.08 | 242441 | 12198.81 | 2.74% |
| 2025-07-15 | 5.13 | 5.02 | -0.13 | -2.52% | 4.99 | 5.14 | 401063 | 20178.79 | 4.53% |
| 2025-07-14 | 5.09 | 5.15 | 0.02 | 0.39% | 5.06 | 5.16 | 561395 | 28670.76 | 6.35% |
| 2025-07-11 | 5.09 | 5.13 | -0.21 | -3.93% | 5.05 | 5.15 | 1243580 | 63349.05 | 14.06% |
| 2025-07-10 | 4.84 | 5.34 | 0.48 | 9.88% | 4.83 | 5.35 | 1294244 | 67164.98 | 14.63% |
| 2025-07-09 | 4.84 | 4.86 | 0.00 | 0.00% | 4.83 | 4.88 | 188709 | 9163.40 | 2.13% |
| 2025-07-08 | 4.85 | 4.86 | 0.01 | 0.21% | 4.83 | 4.88 | 166385 | 8075.58 | 1.88% |
| 2025-07-07 | 4.77 | 4.85 | 0.05 | 1.04% | 4.76 | 4.93 | 205855 | 9994.38 | 2.33% |
| 2025-07-04 | 4.83 | 4.80 | -0.05 | -1.03% | 4.78 | 4.87 | 176949 | 8525.79 | 2.00% |
| 2025-07-03 | 4.83 | 4.85 | 0.02 | 0.41% | 4.81 | 4.88 | 233977 | 11334.85 | 2.64% |
| 2025-07-02 | 4.93 | 4.83 | -0.16 | -3.21% | 4.81 | 4.95 | 446913 | 21707.66 | 5.05% |
| 2025-07-01 | 4.86 | 4.99 | 0.14 | 2.89% | 4.83 | 5.12 | 942633 | 47312.27 | 10.65% |
| 2025-06-30 | 4.80 | 4.85 | 0.05 | 1.04% | 4.74 | 4.90 | 265375 | 12768.88 | 3.00% |
| 2025-06-27 | 4.77 | 4.80 | 0.06 | 1.27% | 4.71 | 4.93 | 344564 | 16624.14 | 3.89% |
| 2025-06-26 | 4.72 | 4.77 | 0.07 | 1.49% | 4.68 | 4.85 | 374003 | 17917.82 | 4.23% |
| 2025-06-25 | 4.68 | 4.70 | 0.03 | 0.64% | 4.66 | 4.71 | 138602 | 6496.58 | 1.57% |
| 2025-06-24 | 4.60 | 4.67 | 0.07 | 1.52% | 4.59 | 4.67 | 112477 | 5230.72 | 1.27% |
| 2025-06-23 | 4.51 | 4.60 | 0.04 | 0.88% | 4.50 | 4.60 | 84901 | 3876.86 | 0.96% |
| 2025-06-20 | 4.56 | 4.56 | 0.00 | 0.00% | 4.54 | 4.59 | 87606 | 3996.36 | 0.99% |
| 2025-06-19 | 4.63 | 4.56 | -0.09 | -1.94% | 4.55 | 4.65 | 142498 | 6537.92 | 1.61% |
| 2025-06-18 | 4.70 | 4.65 | -0.09 | -1.90% | 4.63 | 4.71 | 180710 | 8418.94 | 2.04% |
| 2025-06-17 | 4.75 | 4.74 | 0.01 | 0.21% | 4.72 | 4.81 | 165950 | 7884.26 | 1.88% |
| 2025-06-16 | 4.71 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 145092 | 6857.71 | 1.64% |
| 2025-06-13 | 4.83 | 4.72 | -0.17 | -3.48% | 4.72 | 4.84 | 353614 | 16823.91 | 4.00% |
| 2025-06-12 | 4.79 | 4.89 | 0.09 | 1.88% | 4.78 | 4.96 | 409537 | 19937.28 | 4.63% |
| 2025-06-11 | 4.78 | 4.80 | 0.02 | 0.42% | 4.77 | 4.86 | 157151 | 7576.12 | 1.78% |
| 2025-06-10 | 4.84 | 4.78 | -0.06 | -1.24% | 4.71 | 4.85 | 208130 | 9959.86 | 2.35% |
| 2025-06-09 | 4.78 | 4.84 | 0.05 | 1.04% | 4.78 | 4.85 | 132559 | 6404.69 | 1.50% |
| 2025-06-06 | 4.85 | 4.79 | -0.08 | -1.64% | 4.78 | 4.87 | 199082 | 9574.83 | 2.25% |
| 2025-06-05 | 4.91 | 4.87 | -0.06 | -1.22% | 4.84 | 4.94 | 164071 | 7995.68 | 1.85% |
| 2025-06-04 | 4.89 | 4.93 | 0.05 | 1.02% | 4.84 | 4.94 | 230423 | 11281.09 | 2.60% |
| 2025-06-03 | 4.77 | 4.88 | 0.09 | 1.88% | 4.77 | 4.89 | 158024 | 7683.39 | 1.79% |
| 2025-05-30 | 4.90 | 4.79 | -0.13 | -2.64% | 4.79 | 4.98 | 201783 | 9793.83 | 2.28% |
| 2025-05-29 | 4.88 | 4.92 | 0.00 | 0.00% | 4.82 | 4.93 | 307774 | 15065.94 | 3.48% |
| 2025-05-28 | 4.79 | 4.92 | 0.13 | 2.71% | 4.76 | 4.99 | 448737 | 21984.53 | 5.07% |
| 2025-05-27 | 4.75 | 4.79 | 0.06 | 1.27% | 4.72 | 4.81 | 119339 | 5683.52 | 1.35% |
| 2025-05-26 | 4.70 | 4.73 | 0.02 | 0.42% | 4.67 | 4.75 | 106208 | 5008.89 | 1.20% |
| 2025-05-23 | 4.78 | 4.71 | -0.09 | -1.88% | 4.70 | 4.83 | 170789 | 8124.61 | 1.93% |
| 2025-05-22 | 4.87 | 4.80 | -0.10 | -2.04% | 4.78 | 4.92 | 182182 | 8798.63 | 2.06% |
| 2025-05-21 | 4.93 | 4.90 | -0.04 | -0.81% | 4.86 | 4.93 | 138784 | 6789.67 | 1.57% |
| 2025-05-20 | 4.89 | 4.94 | 0.05 | 1.02% | 4.87 | 4.95 | 166773 | 8211.96 | 1.88% |
| 2025-05-19 | 4.83 | 4.89 | 0.06 | 1.24% | 4.80 | 4.89 | 152928 | 7430.47 | 1.73% |
| 2025-05-16 | 4.80 | 4.83 | 0.01 | 0.21% | 4.78 | 4.85 | 111855 | 5392.24 | 1.26% |
| 2025-05-15 | 4.88 | 4.82 | -0.07 | -1.43% | 4.81 | 4.88 | 142124 | 6870.50 | 1.61% |
| 2025-05-14 | 4.90 | 4.89 | 0.02 | 0.41% | 4.82 | 4.91 | 151373 | 7359.34 | 1.71% |
| 2025-05-13 | 4.92 | 4.87 | -0.01 | -0.20% | 4.86 | 4.98 | 158313 | 7756.25 | 1.79% |
| 2025-05-12 | 4.89 | 4.88 | 0.01 | 0.21% | 4.83 | 4.91 | 149846 | 7292.40 | 1.69% |
| 2025-05-09 | 5.01 | 4.87 | -0.17 | -3.37% | 4.85 | 5.02 | 303401 | 14852.42 | 3.43% |
| 2025-05-08 | 4.94 | 5.04 | 0.08 | 1.61% | 4.91 | 5.06 | 305503 | 15333.25 | 3.45% |
| 2025-05-07 | 4.95 | 4.96 | 0.03 | 0.61% | 4.91 | 5.04 | 234270 | 11615.87 | 2.65% |
| 2025-05-06 | 4.82 | 4.93 | 0.13 | 2.71% | 4.82 | 4.93 | 244745 | 11974.85 | 2.77% |
| 2025-04-30 | 4.80 | 4.80 | -0.01 | -0.21% | 4.79 | 4.92 | 173676 | 8394.69 | 1.96% |
| 2025-04-29 | 4.72 | 4.81 | 0.12 | 2.56% | 4.66 | 4.83 | 200547 | 9586.60 | 2.27% |
| 2025-04-28 | 4.82 | 4.69 | -0.13 | -2.70% | 4.68 | 4.82 | 180725 | 8536.03 | 2.04% |
| 2025-04-25 | 4.82 | 4.82 | 0.00 | 0.00% | 4.79 | 4.88 | 225222 | 10891.46 | 2.55% |
| 2025-04-24 | 5.02 | 4.82 | -0.18 | -3.60% | 4.81 | 5.03 | 367665 | 18017.59 | 4.16% |
| 2025-04-23 | 5.12 | 5.00 | -0.15 | -2.91% | 5.00 | 5.14 | 449426 | 22688.60 | 5.08% |
| 2025-04-22 | 5.00 | 5.15 | 0.14 | 2.79% | 4.97 | 5.19 | 620723 | 31638.39 | 7.02% |
| 2025-04-21 | 4.88 | 5.01 | 0.08 | 1.62% | 4.88 | 5.08 | 361921 | 18158.17 | 4.09% |
| 2025-04-18 | 4.90 | 4.93 | -0.04 | -0.80% | 4.80 | 5.01 | 317344 | 15564.21 | 3.59% |
| 2025-04-17 | 4.90 | 4.97 | 0.05 | 1.02% | 4.85 | 5.04 | 295926 | 14709.98 | 3.34% |
| 2025-04-16 | 4.93 | 4.92 | -0.03 | -0.61% | 4.76 | 4.95 | 314415 | 15291.41 | 3.55% |
| 2025-04-15 | 4.97 | 4.95 | -0.05 | -1.00% | 4.93 | 5.10 | 297967 | 14859.96 | 3.37% |
| 2025-04-14 | 4.89 | 5.00 | 0.11 | 2.25% | 4.89 | 5.04 | 369449 | 18452.46 | 4.18% |
| 2025-04-11 | 4.92 | 4.89 | -0.04 | -0.81% | 4.86 | 5.09 | 411137 | 20330.47 | 4.65% |
| 2025-04-10 | 4.77 | 4.93 | 0.16 | 3.35% | 4.76 | 5.04 | 499813 | 24555.14 | 5.65% |
| 2025-04-09 | 4.57 | 4.77 | 0.08 | 1.71% | 4.31 | 4.88 | 474363 | 21866.96 | 5.36% |
| 2025-04-08 | 4.34 | 4.69 | 0.26 | 5.87% | 4.33 | 4.73 | 405952 | 18603.72 | 4.59% |
上证大盘股票行情在线 K线走势图
