东方明珠(600637)股票行情
东方明珠(600637)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 |
|---|
| 2025-08-06 | 7.78 | 7.77 | -0.01 | -0.13% | 7.69 | 7.78 | 265782 | 20558.16 | 0.79% |
| 2025-08-05 | 7.75 | 7.78 | 0.05 | 0.65% | 7.70 | 7.93 | 411426 | 32127.52 | 1.22% |
| 2025-08-04 | 7.70 | 7.73 | -0.03 | -0.39% | 7.67 | 7.74 | 215391 | 16586.03 | 0.64% |
| 2025-08-01 | 7.69 | 7.76 | 0.06 | 0.78% | 7.67 | 7.77 | 226232 | 17445.46 | 0.67% |
| 2025-07-31 | 7.82 | 7.70 | -0.15 | -1.91% | 7.67 | 7.85 | 325578 | 25200.17 | 0.97% |
| 2025-07-30 | 7.87 | 7.85 | -0.02 | -0.25% | 7.79 | 7.93 | 317171 | 24947.69 | 0.94% |
| 2025-07-29 | 7.87 | 7.87 | -0.02 | -0.25% | 7.75 | 7.88 | 397892 | 31110.26 | 1.18% |
| 2025-07-28 | 7.93 | 7.89 | -0.03 | -0.38% | 7.87 | 8.03 | 481018 | 38145.11 | 1.43% |
| 2025-07-25 | 7.85 | 7.92 | 0.10 | 1.28% | 7.79 | 7.98 | 430654 | 33949.02 | 1.28% |
| 2025-07-24 | 7.80 | 7.82 | 0.04 | 0.51% | 7.78 | 7.87 | 358956 | 28072.78 | 1.07% |
| 2025-07-23 | 7.84 | 7.78 | -0.10 | -1.27% | 7.77 | 7.89 | 480686 | 37594.33 | 1.43% |
| 2025-07-22 | 7.66 | 7.88 | 0.22 | 2.87% | 7.65 | 7.97 | 912068 | 71624.10 | 2.71% |
| 2025-07-21 | 7.58 | 7.66 | 0.04 | 0.52% | 7.57 | 7.71 | 376712 | 28805.00 | 1.12% |
| 2025-07-18 | 7.58 | 7.62 | 0.03 | 0.40% | 7.54 | 7.63 | 312369 | 23696.54 | 0.93% |
| 2025-07-17 | 7.53 | 7.59 | 0.19 | 2.57% | 7.46 | 7.74 | 629736 | 47869.71 | 1.87% |
| 2025-07-16 | 7.35 | 7.40 | 0.09 | 1.23% | 7.31 | 7.60 | 379860 | 28220.73 | 1.13% |
| 2025-07-15 | 7.55 | 7.49 | -0.07 | -0.93% | 7.46 | 7.56 | 229590 | 17222.32 | 0.68% |
| 2025-07-14 | 7.66 | 7.56 | -0.11 | -1.43% | 7.53 | 7.68 | 331144 | 25067.30 | 0.98% |
| 2025-07-11 | 7.59 | 7.67 | 0.09 | 1.19% | 7.57 | 7.68 | 357967 | 27330.89 | 1.06% |
| 2025-07-10 | 7.53 | 7.58 | 0.03 | 0.40% | 7.53 | 7.59 | 178981 | 13526.50 | 0.53% |
| 2025-07-09 | 7.53 | 7.55 | 0.02 | 0.27% | 7.50 | 7.58 | 260371 | 19658.34 | 0.77% |
| 2025-07-08 | 7.49 | 7.53 | 0.04 | 0.53% | 7.48 | 7.54 | 169531 | 12745.73 | 0.50% |
| 2025-07-07 | 7.43 | 7.49 | 0.05 | 0.67% | 7.42 | 7.50 | 150374 | 11232.98 | 0.45% |
| 2025-07-04 | 7.45 | 7.44 | -0.01 | -0.13% | 7.43 | 7.48 | 164935 | 12293.38 | 0.49% |
| 2025-07-03 | 7.45 | 7.45 | 0.00 | 0.00% | 7.43 | 7.50 | 119120 | 8874.19 | 0.35% |
| 2025-07-02 | 7.45 | 7.45 | 0.00 | 0.00% | 7.42 | 7.47 | 127224 | 9469.08 | 0.38% |
| 2025-07-01 | 7.49 | 7.45 | -0.02 | -0.27% | 7.43 | 7.51 | 134340 | 10017.43 | 0.40% |
| 2025-06-30 | 7.46 | 7.47 | 0.00 | 0.00% | 7.42 | 7.50 | 184012 | 13731.53 | 0.55% |
| 2025-06-27 | 7.46 | 7.47 | 0.01 | 0.13% | 7.45 | 7.51 | 163098 | 12199.50 | 0.49% |
| 2025-06-26 | 7.45 | 7.46 | 0.01 | 0.13% | 7.41 | 7.49 | 187196 | 13958.17 | 0.56% |
| 2025-06-25 | 7.38 | 7.45 | 0.10 | 1.36% | 7.35 | 7.45 | 223645 | 16536.35 | 0.67% |
| 2025-06-24 | 7.28 | 7.35 | 0.09 | 1.24% | 7.28 | 7.38 | 181910 | 13366.38 | 0.54% |
| 2025-06-23 | 7.24 | 7.26 | 0.00 | 0.00% | 7.22 | 7.30 | 117508 | 8527.25 | 0.35% |
| 2025-06-20 | 7.33 | 7.26 | -0.05 | -0.68% | 7.26 | 7.36 | 131003 | 9548.07 | 0.39% |
| 2025-06-19 | 7.37 | 7.31 | -0.06 | -0.81% | 7.30 | 7.39 | 141367 | 10372.47 | 0.42% |
| 2025-06-18 | 7.45 | 7.37 | -0.10 | -1.34% | 7.36 | 7.45 | 128157 | 9475.00 | 0.38% |
| 2025-06-17 | 7.45 | 7.47 | 0.01 | 0.13% | 7.41 | 7.49 | 130712 | 9734.66 | 0.39% |
| 2025-06-16 | 7.41 | 7.46 | 0.04 | 0.54% | 7.41 | 7.49 | 138699 | 10324.63 | 0.41% |
| 2025-06-13 | 7.55 | 7.42 | -0.15 | -1.98% | 7.41 | 7.57 | 188135 | 14028.01 | 0.56% |
| 2025-06-12 | 7.52 | 7.57 | 0.06 | 0.80% | 7.49 | 7.59 | 230018 | 17371.06 | 0.68% |
| 2025-06-11 | 7.42 | 7.51 | 0.09 | 1.21% | 7.40 | 7.53 | 235876 | 17669.99 | 0.70% |
| 2025-06-10 | 7.45 | 7.42 | -0.03 | -0.40% | 7.36 | 7.47 | 181834 | 13477.14 | 0.54% |
| 2025-06-09 | 7.47 | 7.45 | 0.00 | 0.00% | 7.44 | 7.49 | 140717 | 10504.04 | 0.42% |
| 2025-06-06 | 7.50 | 7.45 | -0.08 | -1.06% | 7.43 | 7.52 | 152255 | 11360.96 | 0.45% |
| 2025-06-05 | 7.40 | 7.53 | 0.12 | 1.62% | 7.40 | 7.53 | 277678 | 20765.48 | 0.83% |
| 2025-06-04 | 7.41 | 7.41 | 0.00 | 0.00% | 7.38 | 7.44 | 141095 | 10451.02 | 0.42% |
| 2025-06-03 | 7.30 | 7.41 | 0.09 | 1.23% | 7.28 | 7.50 | 217169 | 16134.47 | 0.65% |
| 2025-05-30 | 7.37 | 7.32 | -0.05 | -0.68% | 7.31 | 7.38 | 147776 | 10841.95 | 0.44% |
| 2025-05-29 | 7.28 | 7.37 | 0.08 | 1.10% | 7.27 | 7.38 | 124824 | 9169.31 | 0.37% |
| 2025-05-28 | 7.31 | 7.29 | -0.01 | -0.14% | 7.27 | 7.32 | 74985 | 5467.86 | 0.22% |
| 2025-05-27 | 7.31 | 7.30 | -0.02 | -0.27% | 7.26 | 7.32 | 78656 | 5733.73 | 0.23% |
| 2025-05-26 | 7.25 | 7.32 | 0.07 | 0.97% | 7.25 | 7.33 | 122201 | 8903.08 | 0.36% |
| 2025-05-23 | 7.37 | 7.25 | -0.11 | -1.49% | 7.25 | 7.39 | 159659 | 11692.25 | 0.47% |
| 2025-05-22 | 7.40 | 7.36 | -0.05 | -0.67% | 7.34 | 7.42 | 123376 | 9104.43 | 0.37% |
| 2025-05-21 | 7.44 | 7.41 | -0.03 | -0.40% | 7.39 | 7.44 | 106618 | 7898.16 | 0.32% |
| 2025-05-20 | 7.41 | 7.44 | 0.03 | 0.40% | 7.37 | 7.46 | 143729 | 10673.67 | 0.43% |
| 2025-05-19 | 7.33 | 7.41 | 0.08 | 1.09% | 7.32 | 7.43 | 166998 | 12330.35 | 0.50% |
| 2025-05-16 | 7.33 | 7.33 | -0.01 | -0.14% | 7.30 | 7.36 | 111670 | 8182.61 | 0.33% |
| 2025-05-15 | 7.41 | 7.34 | -0.07 | -0.94% | 7.33 | 7.41 | 152165 | 11207.97 | 0.45% |
| 2025-05-14 | 7.38 | 7.41 | 0.03 | 0.41% | 7.33 | 7.46 | 184583 | 13631.27 | 0.55% |
| 2025-05-13 | 7.42 | 7.38 | -0.03 | -0.40% | 7.37 | 7.48 | 171890 | 12743.78 | 0.51% |
| 2025-05-12 | 7.41 | 7.41 | 0.05 | 0.68% | 7.36 | 7.42 | 115668 | 8560.25 | 0.34% |
| 2025-05-09 | 7.46 | 7.36 | -0.09 | -1.21% | 7.36 | 7.46 | 145268 | 10730.00 | 0.43% |
| 2025-05-08 | 7.44 | 7.45 | 0.02 | 0.27% | 7.42 | 7.47 | 139784 | 10410.43 | 0.42% |
| 2025-05-07 | 7.50 | 7.43 | -0.03 | -0.40% | 7.41 | 7.53 | 170731 | 12721.95 | 0.51% |
| 2025-05-06 | 7.40 | 7.46 | 0.10 | 1.36% | 7.37 | 7.47 | 194670 | 14469.01 | 0.58% |
| 2025-04-30 | 7.38 | 7.36 | -0.01 | -0.14% | 7.35 | 7.43 | 141430 | 10441.86 | 0.42% |
| 2025-04-29 | 7.29 | 7.37 | 0.05 | 0.68% | 7.26 | 7.39 | 117361 | 8636.99 | 0.35% |
| 2025-04-28 | 7.37 | 7.32 | -0.03 | -0.41% | 7.25 | 7.38 | 123914 | 9052.34 | 0.37% |
| 2025-04-25 | 7.36 | 7.35 | 0.01 | 0.14% | 7.34 | 7.41 | 121716 | 8970.69 | 0.36% |
| 2025-04-24 | 7.39 | 7.34 | -0.06 | -0.81% | 7.30 | 7.41 | 151367 | 11127.88 | 0.45% |
| 2025-04-23 | 7.46 | 7.40 | -0.04 | -0.54% | 7.39 | 7.52 | 141084 | 10494.45 | 0.42% |
| 2025-04-22 | 7.41 | 7.44 | 0.03 | 0.40% | 7.39 | 7.46 | 168408 | 12499.84 | 0.50% |
| 2025-04-21 | 7.38 | 7.41 | 0.00 | 0.00% | 7.33 | 7.42 | 161490 | 11919.09 | 0.48% |
| 2025-04-18 | 7.37 | 7.41 | 0.04 | 0.54% | 7.33 | 7.43 | 103244 | 7615.44 | 0.31% |
| 2025-04-17 | 7.34 | 7.37 | 0.00 | 0.00% | 7.31 | 7.42 | 130400 | 9628.63 | 0.39% |
| 2025-04-16 | 7.35 | 7.37 | 0.00 | 0.00% | 7.28 | 7.42 | 133475 | 9803.52 | 0.40% |
| 2025-04-15 | 7.41 | 7.37 | -0.04 | -0.54% | 7.36 | 7.46 | 134684 | 9952.45 | 0.40% |
| 2025-04-14 | 7.42 | 7.41 | 0.06 | 0.82% | 7.36 | 7.44 | 159879 | 11837.11 | 0.48% |
| 2025-04-11 | 7.32 | 7.35 | 0.01 | 0.14% | 7.29 | 7.43 | 179626 | 13227.53 | 0.53% |
上证大盘股票行情在线 K线走势图
