东珠生态(603359)股票行情
东珠生态(603359)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 |
|---|
| 2025-04-30 | 6.85 | 7.60 | 0.69 | 9.99% | 6.81 | 7.60 | 432056 | 32187.19 | 9.69% |
| 2025-04-29 | 6.35 | 6.91 | 0.63 | 10.03% | 6.35 | 6.91 | 779957 | 53186.50 | 17.48% |
| 2025-04-28 | 6.10 | 6.28 | -0.08 | -1.26% | 6.03 | 6.55 | 721164 | 45153.70 | 16.17% |
| 2025-04-25 | 6.00 | 6.36 | 0.58 | 10.03% | 5.82 | 6.36 | 977402 | 61352.41 | 21.91% |
| 2025-04-24 | 5.76 | 5.78 | -0.16 | -2.69% | 5.68 | 6.05 | 570987 | 33116.98 | 12.80% |
| 2025-04-23 | 5.54 | 5.94 | 0.54 | 10.00% | 5.46 | 5.94 | 373929 | 21595.85 | 8.38% |
| 2025-04-22 | 5.63 | 5.40 | -0.30 | -5.26% | 5.38 | 5.66 | 409255 | 22312.78 | 9.17% |
| 2025-04-21 | 5.55 | 5.70 | 0.02 | 0.35% | 5.36 | 5.90 | 502222 | 28189.17 | 11.26% |
| 2025-04-18 | 5.58 | 5.68 | 0.10 | 1.79% | 5.41 | 6.10 | 734438 | 42176.52 | 16.46% |
| 2025-04-17 | 5.14 | 5.58 | 0.51 | 10.06% | 5.09 | 5.58 | 269539 | 14591.59 | 6.04% |
| 2025-04-16 | 5.31 | 5.07 | -0.35 | -6.46% | 5.07 | 5.35 | 389620 | 20195.08 | 8.73% |
| 2025-04-15 | 5.03 | 5.42 | 0.49 | 9.94% | 4.85 | 5.42 | 463018 | 23926.21 | 10.38% |
| 2025-04-14 | 4.84 | 4.93 | 0.11 | 2.28% | 4.84 | 5.01 | 234892 | 11589.11 | 5.27% |
| 2025-04-11 | 4.76 | 4.82 | 0.08 | 1.69% | 4.74 | 5.04 | 304198 | 14865.07 | 6.82% |
| 2025-04-10 | 4.77 | 4.74 | 0.05 | 1.07% | 4.74 | 4.86 | 263468 | 12628.91 | 5.91% |
| 2025-04-09 | 4.43 | 4.69 | 0.15 | 3.30% | 4.10 | 4.78 | 350925 | 15626.27 | 7.87% |
| 2025-04-08 | 4.58 | 4.54 | -0.17 | -3.61% | 4.40 | 4.67 | 307328 | 13926.82 | 6.89% |
| 2025-04-07 | 4.88 | 4.71 | -0.52 | -9.94% | 4.71 | 4.94 | 150744 | 7160.22 | 3.38% |
| 2025-04-03 | 5.26 | 5.23 | -0.12 | -2.24% | 5.17 | 5.39 | 279092 | 14700.55 | 6.26% |
| 2025-04-02 | 5.35 | 5.35 | 0.00 | 0.00% | 5.31 | 5.53 | 257572 | 13898.75 | 5.77% |
| 2025-04-01 | 5.55 | 5.35 | -0.21 | -3.78% | 5.33 | 5.55 | 385554 | 20904.93 | 8.64% |
| 2025-03-31 | 5.38 | 5.56 | 0.18 | 3.35% | 5.20 | 5.67 | 536623 | 29193.58 | 12.03% |
| 2025-03-28 | 5.60 | 5.38 | -0.41 | -7.08% | 5.37 | 5.70 | 579722 | 31882.79 | 13.00% |
| 2025-03-27 | 6.29 | 5.79 | -0.64 | -9.95% | 5.79 | 6.29 | 775972 | 46247.26 | 17.39% |
| 2025-03-26 | 6.41 | 6.43 | -0.68 | -9.56% | 6.40 | 7.10 | 1130372 | 74088.44 | 25.34% |
| 2025-03-25 | 8.25 | 7.11 | -0.79 | -10.00% | 7.11 | 8.58 | 1181439 | 92037.33 | 26.48% |
| 2025-03-24 | 7.38 | 7.90 | 0.72 | 10.03% | 7.38 | 7.90 | 1142554 | 88930.07 | 25.61% |
| 2025-03-21 | 7.18 | 7.18 | 0.65 | 9.95% | 7.18 | 7.18 | 111710 | 8020.77 | 2.50% |
| 2025-03-20 | 6.08 | 6.53 | 0.59 | 9.93% | 5.97 | 6.53 | 622058 | 38755.98 | 13.94% |
| 2025-03-19 | 5.42 | 5.94 | 0.54 | 10.00% | 5.35 | 5.94 | 341202 | 19255.40 | 7.65% |
| 2025-03-18 | 5.46 | 5.40 | 0.04 | 0.75% | 5.36 | 5.54 | 241634 | 13105.75 | 5.42% |
| 2025-03-17 | 5.51 | 5.36 | -0.15 | -2.72% | 5.32 | 5.55 | 331078 | 17886.23 | 7.42% |
| 2025-03-14 | 5.60 | 5.51 | -0.42 | -7.08% | 5.48 | 5.76 | 528250 | 29530.03 | 11.84% |
| 2025-03-13 | 6.32 | 5.93 | -0.09 | -1.50% | 5.92 | 6.62 | 805914 | 51293.81 | 18.07% |
| 2025-03-12 | 5.65 | 6.02 | 0.55 | 10.05% | 5.46 | 6.02 | 334813 | 19355.06 | 7.51% |
| 2025-03-11 | 5.35 | 5.47 | 0.07 | 1.30% | 5.35 | 5.52 | 177893 | 9673.39 | 3.99% |
| 2025-03-10 | 5.43 | 5.40 | 0.05 | 0.93% | 5.30 | 5.45 | 127004 | 6825.50 | 2.85% |
| 2025-03-07 | 5.34 | 5.35 | -0.05 | -0.93% | 5.31 | 5.56 | 227812 | 12366.35 | 5.11% |
| 2025-03-06 | 5.09 | 5.40 | 0.33 | 6.51% | 5.02 | 5.58 | 373624 | 19821.00 | 8.38% |
| 2025-03-05 | 5.13 | 5.07 | -0.06 | -1.17% | 4.99 | 5.13 | 105362 | 5302.84 | 2.36% |
| 2025-03-04 | 5.04 | 5.13 | 0.06 | 1.18% | 4.97 | 5.13 | 140932 | 7132.73 | 3.16% |
| 2025-03-03 | 5.14 | 5.07 | 0.03 | 0.60% | 5.00 | 5.28 | 223239 | 11403.27 | 5.00% |
| 2025-02-28 | 5.03 | 5.04 | 0.02 | 0.40% | 4.99 | 5.10 | 202569 | 10225.54 | 4.54% |
| 2025-02-27 | 5.01 | 5.02 | 0.02 | 0.40% | 4.93 | 5.09 | 150190 | 7514.27 | 3.37% |
| 2025-02-26 | 5.01 | 5.00 | 0.05 | 1.01% | 4.92 | 5.05 | 157788 | 7872.08 | 3.54% |
| 2025-02-25 | 5.01 | 4.95 | -0.11 | -2.17% | 4.92 | 5.07 | 300570 | 14978.97 | 6.74% |
| 2025-02-24 | 4.65 | 5.06 | 0.46 | 10.00% | 4.65 | 5.06 | 419389 | 20809.75 | 9.40% |
| 2025-02-21 | 4.68 | 4.60 | -0.08 | -1.71% | 4.50 | 4.70 | 95172 | 4353.59 | 2.13% |
| 2025-02-20 | 4.71 | 4.68 | -0.02 | -0.43% | 4.66 | 4.75 | 61396 | 2881.97 | 1.38% |
| 2025-02-19 | 4.69 | 4.70 | 0.01 | 0.21% | 4.64 | 4.72 | 72024 | 3371.94 | 1.61% |
| 2025-02-18 | 4.85 | 4.69 | -0.14 | -2.90% | 4.66 | 4.87 | 92693 | 4413.46 | 2.08% |
| 2025-02-17 | 4.66 | 4.83 | 0.15 | 3.21% | 4.64 | 4.86 | 132891 | 6361.05 | 2.98% |
| 2025-02-14 | 4.79 | 4.68 | -0.10 | -2.09% | 4.66 | 4.82 | 86940 | 4110.29 | 1.95% |
| 2025-02-13 | 4.83 | 4.78 | 0.06 | 1.27% | 4.75 | 4.90 | 126468 | 6082.45 | 2.83% |
| 2025-02-12 | 4.72 | 4.72 | 0.02 | 0.43% | 4.66 | 4.76 | 86489 | 4072.98 | 1.94% |
| 2025-02-11 | 4.83 | 4.70 | -0.14 | -2.89% | 4.68 | 4.88 | 136002 | 6424.15 | 3.05% |
| 2025-02-10 | 4.69 | 4.84 | 0.15 | 3.20% | 4.69 | 4.84 | 106785 | 5111.64 | 2.39% |
| 2025-02-07 | 4.77 | 4.69 | 0.06 | 1.30% | 4.65 | 4.78 | 139570 | 6579.63 | 3.13% |
| 2025-02-06 | 4.63 | 4.63 | 0.02 | 0.43% | 4.49 | 4.63 | 68661 | 3139.89 | 1.54% |
| 2025-02-05 | 4.55 | 4.61 | 0.10 | 2.22% | 4.53 | 4.67 | 55435 | 2555.25 | 1.24% |
| 2025-01-27 | 4.47 | 4.51 | 0.04 | 0.89% | 4.47 | 4.63 | 61222 | 2791.66 | 1.37% |
| 2025-01-24 | 4.44 | 4.47 | 0.03 | 0.68% | 4.37 | 4.49 | 61009 | 2710.03 | 1.37% |
| 2025-01-23 | 4.48 | 4.44 | 0.01 | 0.23% | 4.44 | 4.58 | 76258 | 3435.63 | 1.71% |
| 2025-01-22 | 4.46 | 4.43 | -0.03 | -0.67% | 4.35 | 4.48 | 71981 | 3174.97 | 1.61% |
| 2025-01-21 | 4.69 | 4.46 | -0.14 | -3.04% | 4.46 | 4.79 | 148103 | 6813.84 | 3.32% |
| 2025-01-20 | 4.37 | 4.60 | 0.11 | 2.45% | 4.25 | 4.80 | 227583 | 10303.70 | 5.10% |
| 2025-01-17 | 4.53 | 4.49 | -0.05 | -1.10% | 4.44 | 4.59 | 71005 | 3193.83 | 1.59% |
| 2025-01-16 | 4.50 | 4.54 | 0.05 | 1.11% | 4.47 | 4.60 | 66264 | 3006.25 | 1.49% |
| 2025-01-15 | 4.51 | 4.49 | -0.03 | -0.66% | 4.42 | 4.55 | 69422 | 3115.63 | 1.56% |
| 2025-01-14 | 4.34 | 4.52 | 0.21 | 4.87% | 4.33 | 4.52 | 77468 | 3442.60 | 1.74% |
| 2025-01-13 | 4.26 | 4.31 | 0.06 | 1.41% | 4.15 | 4.34 | 68833 | 2936.39 | 1.54% |
| 2025-01-10 | 4.45 | 4.25 | -0.20 | -4.49% | 4.25 | 4.48 | 84170 | 3678.96 | 1.89% |
| 2025-01-09 | 4.47 | 4.45 | -0.03 | -0.67% | 4.44 | 4.53 | 74144 | 3320.51 | 1.66% |
| 2025-01-08 | 4.50 | 4.48 | -0.03 | -0.67% | 4.32 | 4.54 | 123153 | 5458.53 | 2.76% |
| 2025-01-07 | 4.33 | 4.51 | 0.14 | 3.20% | 4.33 | 4.54 | 120922 | 5356.60 | 2.71% |
| 2025-01-06 | 4.65 | 4.37 | -0.48 | -9.90% | 4.37 | 4.66 | 164778 | 7236.03 | 3.69% |
| 2025-01-03 | 5.42 | 4.85 | -0.54 | -10.02% | 4.85 | 5.44 | 166322 | 8296.18 | 3.73% |
| 2025-01-02 | 5.54 | 5.39 | -0.14 | -2.53% | 5.35 | 5.66 | 190850 | 10503.79 | 4.28% |
| 2024-12-31 | 5.52 | 5.53 | 0.01 | 0.18% | 5.47 | 5.63 | 157755 | 8744.96 | 3.54% |
| 2024-12-30 | 5.45 | 5.52 | 0.05 | 0.91% | 5.37 | 5.61 | 154134 | 8502.67 | 3.46% |
上证大盘股票行情在线 K线走势图
