大东方（600327）历史行情
以下为大东方近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.900 | 3.830 | 3.920 | 3.810 | -0.050 | -1.289% | 660.33万 | 0.26亿 | 0.746% |
| 2026-10-07 | 3.870 | 3.880 | 3.900 | 3.820 | 0.030 | 0.779% | 978.78万 | 0.38亿 | 1.106% |
| 2026-10-06 | 3.870 | 3.880 | 3.900 | 3.820 | 0.030 | 0.779% | 978.78万 | 0.38亿 | 1.106% |
| 2026-10-05 | 3.870 | 3.880 | 3.900 | 3.820 | 0.030 | 0.779% | 978.78万 | 0.38亿 | 1.106% |
| 2026-10-02 | 3.870 | 3.880 | 3.900 | 3.820 | 0.030 | 0.779% | 978.78万 | 0.38亿 | 1.106% |
| 2026-10-01 | 3.870 | 3.880 | 3.900 | 3.820 | 0.030 | 0.779% | 978.78万 | 0.38亿 | 1.106% |
| 2026-09-30 | 3.870 | 3.880 | 3.900 | 3.820 | 0.030 | 0.779% | 9.79万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.780 | 3.850 | 3.870 | 3.780 | 0.050 | 1.316% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.750 | 3.800 | 3.830 | 3.750 | 0.000 | 0.000% | 10.03万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.760 | 3.800 | 3.880 | 3.730 | 0.030 | 0.796% | 1,209.42万 | 0.46亿 | 1.367% |
| 2026-09-24 | 3.760 | 3.800 | 3.880 | 3.730 | 0.030 | 0.796% | 12.09万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.910 | 3.770 | 3.950 | 3.760 | -0.150 | -3.827% | 16.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.960 | 3.920 | 3.980 | 3.860 | -0.040 | -1.010% | 15.46万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.860 | 3.960 | 3.980 | 3.850 | 0.110 | 2.857% | 15.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.880 | 3.850 | 3.970 | 3.840 | -0.030 | -0.773% | 14.41万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.810 | 3.880 | 3.900 | 3.780 | 0.030 | 0.779% | 12.70万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.860 | 3.850 | 3.900 | 3.750 | -0.010 | -0.259% | 12.94万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.040 | 3.860 | 4.050 | 3.830 | -0.170 | -4.218% | 19.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.970 | 4.030 | 4.070 | 3.940 | 0.050 | 1.256% | 14.43万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.110 | 3.980 | 4.140 | 3.930 | -0.160 | -3.865% | 25.65万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.100 | 4.140 | 4.160 | 4.050 | 0.020 | 0.485% | 19.95万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.120 | 4.120 | 4.140 | 4.050 | -0.030 | -0.723% | 16.62万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.110 | 4.150 | 4.170 | 4.050 | 0.040 | 0.973% | 19.98万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.980 | 4.110 | 4.120 | 3.970 | 0.160 | 4.051% | 26.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.990 | 3.950 | 4.040 | 3.940 | -0.040 | -1.003% | 19.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.030 | 3.990 | 4.090 | 3.980 | -0.070 | -1.724% | 19.35万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.100 | 4.060 | 4.130 | 4.020 | -0.040 | -0.976% | 14.71万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.990 | 4.100 | 4.130 | 3.980 | 0.100 | 2.500% | 20.63万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.070 | 4.000 | 4.110 | 3.980 | -0.110 | -2.676% | 19.36万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.050 | 4.110 | 4.140 | 4.000 | 0.070 | 1.733% | 19.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.050 | 4.040 | 4.090 | 4.000 | -0.010 | -0.247% | 17.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.020 | 4.050 | 4.160 | 4.020 | -0.030 | -0.735% | 23.75万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.020 | 4.080 | 4.110 | 3.980 | 0.070 | 1.746% | 24.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.090 | 4.010 | 4.130 | 3.980 | -0.070 | -1.716% | 31.50万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.230 | 4.080 | 4.290 | 4.060 | -0.160 | -3.774% | 55.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.880 | 4.240 | 4.240 | 3.860 | 0.390 | 10.130% | 51.96万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.940 | 3.850 | 4.000 | 3.820 | -0.100 | -2.532% | 17.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.030 | 3.950 | 4.060 | 3.930 | -0.080 | -1.985% | 17.03万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.000 | 4.030 | 4.040 | 3.880 | 0.030 | 0.750% | 26.34万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.120 | 4.000 | 4.150 | 3.950 | -0.180 | -4.306% | 39.29万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.100 | 4.180 | 4.300 | 3.930 | 0.150 | 3.722% | 67.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.910 | 4.030 | 4.130 | 3.880 | 0.120 | 3.069% | 45.71万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.000 | 3.910 | 4.050 | 3.910 | -0.030 | -0.761% | 60.23万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.580 | 3.940 | 3.940 | 3.560 | 0.360 | 10.056% | 39.87万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.570 | 3.580 | 3.600 | 3.500 | -0.030 | -0.831% | 9.54万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.590 | 3.610 | 3.610 | 3.540 | 0.010 | 0.278% | 9.51万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.630 | 3.600 | 3.660 | 3.570 | -0.030 | -0.826% | 8.04万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.650 | 3.630 | 3.670 | 3.610 | 0.000 | 0.000% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.630 | 3.630 | 3.640 | 3.570 | 0.040 | 1.114% | 7.77万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.530 | 3.590 | 3.600 | 3.530 | 0.040 | 1.127% | 9.66万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.580 | 3.550 | 3.660 | 3.540 | -0.050 | -1.389% | 12.34万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.550 | 3.600 | 3.620 | 3.530 | 0.060 | 1.695% | 11.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.440 | 3.540 | 3.540 | 3.430 | 0.070 | 2.017% | 10.47万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.400 | 3.470 | 3.490 | 3.340 | 0.070 | 2.059% | 11.44万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.500 | 3.400 | 3.520 | 3.390 | -0.110 | -3.134% | 8.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.490 | 3.510 | 3.520 | 3.420 | 0.060 | 1.739% | 10.36万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.430 | 3.450 | 3.520 | 3.400 | 0.020 | 0.583% | 11.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.530 | 3.430 | 3.540 | 3.410 | -0.100 | -2.833% | 16.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.610 | 3.530 | 3.660 | 3.480 | -0.090 | -2.486% | 17.64万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.680 | 3.620 | 3.760 | 3.580 | -0.050 | -1.362% | 17.76万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.620 | 3.670 | 3.720 | 3.570 | 0.070 | 1.944% | 18.90万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.450 | 3.600 | 3.650 | 3.430 | 0.110 | 3.152% | 22.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.370 | 3.490 | 3.500 | 3.360 | 0.090 | 2.647% | 14.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.450 | 3.400 | 3.490 | 3.350 | 0.030 | 0.890% | 15.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.260 | 3.370 | 3.410 | 3.200 | 0.100 | 3.058% | 16.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.300 | 3.270 | 3.350 | 3.220 | -0.030 | -0.909% | 9.24万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.230 | 3.300 | 3.320 | 3.190 | 0.070 | 2.167% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.330 | 3.230 | 3.340 | 3.210 | -0.090 | -2.711% | 8.17万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.310 | 3.320 | 3.370 | 3.290 | 0.000 | 0.000% | 9.57万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.250 | 3.320 | 3.350 | 3.230 | 0.070 | 2.154% | 11.73万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.260 | 3.250 | 3.360 | 3.230 | -0.010 | -0.307% | 11.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.100 | 3.260 | 3.320 | 3.090 | 0.160 | 5.161% | 19.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.160 | 3.100 | 3.200 | 3.050 | -0.080 | -2.516% | 9.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.120 | 3.180 | 3.210 | 3.030 | 0.030 | 0.952% | 10.96万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.200 | 3.150 | 3.220 | 3.140 | -0.080 | -2.477% | 8.86万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.280 | 3.230 | 3.290 | 3.210 | -0.050 | -1.524% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.390 | 3.280 | 3.410 | 3.250 | -0.120 | -3.529% | 9.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.300 | 3.400 | 3.450 | 3.280 | 0.080 | 2.410% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.270 | 3.320 | 3.320 | 3.180 | 0.030 | 0.912% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.360 | 3.290 | 3.370 | 3.290 | -0.060 | -1.791% | 9.72万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.440 | 3.350 | 3.440 | 3.320 | -0.100 | -2.899% | 10.67万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.480 | 3.450 | 3.480 | 3.410 | -0.030 | -0.862% | 6.44万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.520 | 3.480 | 3.570 | 3.450 | -0.020 | -0.571% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.450 | 3.500 | 3.530 | 3.390 | 0.080 | 2.339% | 10.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.490 | 3.420 | 3.530 | 3.380 | -0.110 | -3.116% | 10.96万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.600 | 3.530 | 3.640 | 3.480 | -0.100 | -2.755% | 11.98万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.570 | 3.630 | 3.670 | 3.480 | 0.080 | 2.254% | 14.52万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.570 | 3.550 | 3.690 | 3.520 | -0.090 | -2.473% | 12.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.580 | 3.640 | 3.810 | 3.580 | 0.070 | 1.961% | 18.93万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.640 | 3.570 | 3.670 | 3.550 | -0.080 | -2.192% | 11.46万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.730 | 3.650 | 3.740 | 3.600 | -0.090 | -2.406% | 13.94万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.800 | 3.740 | 3.830 | 3.710 | -0.090 | -2.350% | 16.07万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.620 | 3.830 | 3.850 | 3.580 | 0.210 | 5.801% | 25.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.580 | 3.620 | 3.720 | 3.560 | 0.040 | 1.117% | 17.18万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.560 | 3.580 | 3.620 | 3.530 | 0.000 | 0.000% | 8.85万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.610 | 3.580 | 3.650 | 3.520 | -0.060 | -1.648% | 13.32万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.670 | 3.640 | 3.730 | 3.600 | -0.040 | -1.087% | 10.89万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.730 | 3.680 | 3.740 | 3.660 | -0.040 | -1.075% | 8.60万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.700 | 3.720 | 3.720 | 3.660 | 0.050 | 1.362% | 8.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.770 | 3.670 | 3.800 | 3.670 | -0.090 | -2.394% | 10.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.840 | 3.760 | 3.840 | 3.730 | -0.080 | -2.083% | 9.49万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.810 | 3.840 | 3.870 | 3.790 | 0.040 | 1.053% | 11.49万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.780 | 3.800 | 3.800 | 3.720 | 0.010 | 0.264% | 9.79万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.830 | 3.790 | 3.850 | 3.780 | -0.060 | -1.558% | 11.07万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.900 | 3.850 | 3.900 | 3.840 | -0.040 | -1.028% | 11.01万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.900 | 3.890 | 3.920 | 3.860 | -0.020 | -0.512% | 10.26万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.990 | 3.910 | 3.990 | 3.890 | -0.070 | -1.759% | 11.77万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.010 | 3.980 | 4.010 | 3.940 | -0.010 | -0.251% | 11.85万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.950 | 3.990 | 4.000 | 3.950 | 0.040 | 1.013% | 9.50万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.000 | 3.950 | 4.020 | 3.940 | -0.060 | -1.496% | 14.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.000 | 4.010 | 4.050 | 3.970 | 0.040 | 1.008% | 19.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.890 | 3.970 | 4.010 | 3.890 | 0.080 | 2.057% | 21.33万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.810 | 3.890 | 3.930 | 3.790 | 0.120 | 3.183% | 19.90万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.830 | 3.770 | 3.850 | 3.740 | -0.060 | -1.567% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.710 | 3.830 | 3.840 | 3.670 | 0.110 | 2.957% | 17.86万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.690 | 3.720 | 3.730 | 3.660 | 0.020 | 0.541% | 12.95万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.770 | 3.700 | 3.790 | 3.680 | -0.080 | -2.116% | 13.93万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.800 | 3.780 | 3.800 | 3.760 | -0.040 | -1.047% | 9.53万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.810 | 3.820 | 3.840 | 3.780 | -0.010 | -0.261% | 11.68万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.880 | 3.830 | 3.890 | 3.790 | -0.070 | -1.795% | 17.70万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.950 | 3.900 | 3.950 | 3.870 | -0.060 | -1.515% | 12.69万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.900 | 3.960 | 3.970 | 3.860 | 0.070 | 1.799% | 12.63万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.900 | 3.890 | 3.930 | 3.870 | -0.020 | -0.512% | 9.41万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.930 | 3.910 | 3.940 | 3.860 | 0.000 | 0.000% | 10.38万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.920 | 3.910 | 3.940 | 3.880 | -0.040 | -1.013% | 9.86万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.900 | 3.950 | 3.990 | 3.890 | 0.000 | 0.000% | 12.35万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.940 | 3.890 | 3.970 | 3.880 | 0.000 | 0.000% | 10.21万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.980 | 3.970 | 3.980 | 3.920 | 0.000 | 0.000% | 12.16万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.800 | 3.930 | 3.940 | 3.780 | 0.000 | 0.000% | 13.67万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.940 | 3.800 | 3.950 | 3.790 | 0.000 | 0.000% | 12.79万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.960 | 3.940 | 3.980 | 3.900 | 0.000 | 0.000% | 9.01万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.000 | 3.970 | 4.020 | 3.930 | 0.000 | 0.000% | 11.37万 | 0.00亿 | 0.000% |