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 |
|---|
| 2025-06-20 | 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% |
| 2025-04-10 | 7.30 | 7.34 | 0.09 | 1.24% | 7.26 | 7.41 | 243189 | 17870.85 | 0.72% |
| 2025-04-09 | 7.01 | 7.25 | 0.12 | 1.68% | 6.96 | 7.34 | 364914 | 26093.15 | 1.09% |
| 2025-04-08 | 7.02 | 7.13 | 0.13 | 1.86% | 7.01 | 7.18 | 303317 | 21510.75 | 0.90% |
| 2025-04-07 | 7.50 | 7.00 | -0.78 | -10.03% | 7.00 | 7.51 | 487674 | 35045.38 | 1.45% |
| 2025-04-03 | 7.70 | 7.78 | 0.03 | 0.39% | 7.67 | 7.82 | 158656 | 12331.17 | 0.47% |
| 2025-04-02 | 7.69 | 7.75 | 0.05 | 0.65% | 7.68 | 7.77 | 117407 | 9093.69 | 0.35% |
| 2025-04-01 | 7.70 | 7.70 | -0.01 | -0.13% | 7.67 | 7.75 | 162193 | 12505.66 | 0.48% |
| 2025-03-31 | 7.81 | 7.71 | -0.15 | -1.91% | 7.63 | 7.84 | 256724 | 19791.01 | 0.76% |
| 2025-03-28 | 7.84 | 7.86 | 0.01 | 0.13% | 7.78 | 7.90 | 166226 | 13048.40 | 0.49% |
| 2025-03-27 | 7.85 | 7.85 | -0.02 | -0.25% | 7.77 | 7.89 | 138854 | 10887.63 | 0.41% |
| 2025-03-26 | 7.86 | 7.87 | -0.01 | -0.13% | 7.86 | 7.92 | 147210 | 11603.31 | 0.44% |
| 2025-03-25 | 7.88 | 7.88 | 0.02 | 0.25% | 7.78 | 7.91 | 190210 | 14910.67 | 0.57% |
| 2025-03-24 | 7.85 | 7.86 | 0.04 | 0.51% | 7.75 | 7.91 | 315372 | 24691.20 | 0.94% |
| 2025-03-21 | 7.89 | 7.82 | -0.09 | -1.14% | 7.80 | 7.94 | 283398 | 22288.09 | 0.84% |
| 2025-03-20 | 7.99 | 7.91 | -0.09 | -1.13% | 7.90 | 8.01 | 231972 | 18433.00 | 0.69% |
| 2025-03-19 | 8.06 | 8.00 | -0.09 | -1.11% | 7.97 | 8.08 | 246646 | 19740.40 | 0.73% |
| 2025-03-18 | 8.10 | 8.09 | 0.00 | 0.00% | 8.04 | 8.16 | 274965 | 22245.10 | 0.82% |
| 2025-03-17 | 8.13 | 8.09 | -0.04 | -0.49% | 8.06 | 8.16 | 311490 | 25201.21 | 0.93% |
| 2025-03-14 | 8.10 | 8.13 | 0.03 | 0.37% | 7.99 | 8.20 | 499082 | 40481.11 | 1.48% |
| 2025-03-13 | 8.26 | 8.10 | -0.25 | -2.99% | 8.02 | 8.29 | 552211 | 44898.54 | 1.64% |
| 2025-03-12 | 8.07 | 8.35 | 0.39 | 4.90% | 8.07 | 8.54 | 983729 | 81989.91 | 2.93% |
| 2025-03-11 | 7.82 | 7.96 | 0.04 | 0.51% | 7.81 | 7.99 | 344560 | 27287.08 | 1.02% |
| 2025-03-10 | 8.08 | 7.92 | -0.22 | -2.70% | 7.87 | 8.15 | 625314 | 49848.26 | 1.86% |
| 2025-03-07 | 8.49 | 8.14 | -0.03 | -0.37% | 8.11 | 8.60 | 1247750 | 104658.79 | 3.71% |
| 2025-03-06 | 7.83 | 8.17 | 0.36 | 4.61% | 7.83 | 8.38 | 840309 | 68337.01 | 2.50% |
| 2025-03-05 | 7.71 | 7.81 | 0.07 | 0.90% | 7.64 | 7.84 | 243948 | 18881.59 | 0.73% |
| 2025-03-04 | 7.65 | 7.74 | 0.07 | 0.91% | 7.63 | 7.74 | 147377 | 11357.96 | 0.44% |
| 2025-03-03 | 7.73 | 7.67 | -0.04 | -0.52% | 7.63 | 7.76 | 236108 | 18197.83 | 0.70% |
| 2025-02-28 | 7.93 | 7.71 | -0.29 | -3.63% | 7.69 | 7.98 | 368682 | 28840.07 | 1.10% |
| 2025-02-27 | 8.09 | 8.00 | -0.07 | -0.87% | 7.92 | 8.12 | 367580 | 29464.94 | 1.09% |
| 2025-02-26 | 8.06 | 8.07 | 0.00 | 0.00% | 8.04 | 8.15 | 431215 | 34846.96 | 1.28% |
| 2025-02-25 | 8.20 | 8.07 | -0.22 | -2.65% | 8.05 | 8.28 | 580081 | 47136.00 | 1.73% |
| 2025-02-24 | 8.57 | 8.29 | 0.24 | 2.98% | 8.28 | 8.74 | 1171347 | 99008.55 | 3.48% |
上证大盘股票行情在线 K线走势图
