东方明珠（600637）历史行情

以下为东方明珠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
2026-10-15	8.580	8.590	8.770	8.530	-0.170	-1.941%	4,335.00万	3.75亿	1.289%
2026-10-14	8.700	8.760	8.890	8.600	0.060	0.690%	39.29万	0.00亿	0.000%
2026-10-13	8.610	8.700	8.790	8.490	-0.010	-0.115%	31.22万	0.00亿	0.000%
2026-10-12	8.700	8.710	8.770	8.610	-0.050	-0.571%	38.85万	0.00亿	0.000%
2026-10-09	8.470	8.760	8.790	8.360	0.280	3.302%	43.52万	0.00亿	0.000%
2026-10-08	8.650	8.480	8.710	8.430	-0.210	-2.417%	35.12万	0.00亿	0.000%
2026-10-07	8.800	8.690	8.820	8.630	-0.110	-1.250%	2,743.52万	2.39亿	0.816%
2026-10-06	8.800	8.690	8.820	8.630	-0.110	-1.250%	2,743.52万	2.39亿	0.816%
2026-10-05	8.800	8.690	8.820	8.630	-0.110	-1.250%	2,743.52万	2.39亿	0.816%
2026-10-02	8.800	8.690	8.820	8.630	-0.110	-1.250%	2,743.52万	2.39亿	0.816%
2026-10-01	8.800	8.690	8.820	8.630	-0.110	-1.250%	2,743.52万	2.39亿	0.816%
2026-09-30	8.800	8.690	8.820	8.630	-0.110	-1.250%	27.44万	0.00亿	0.000%
2026-09-29	8.630	8.800	8.840	8.600	0.140	1.617%	34.51万	0.00亿	0.000%
2026-09-28	8.860	8.660	8.900	8.610	-0.230	-2.587%	41.58万	0.00亿	0.000%
2026-09-27	8.970	8.890	9.070	8.870	-0.070	-0.781%	3,973.31万	3.56亿	1.182%
2026-09-24	8.970	8.890	9.070	8.870	-0.070	-0.781%	39.73万	0.00亿	0.000%
2026-09-23	8.950	8.960	9.000	8.870	-0.030	-0.334%	38.47万	0.00亿	0.000%
2026-09-22	8.850	8.990	9.030	8.840	0.200	2.275%	64.99万	0.00亿	0.000%
2026-09-21	8.650	8.790	8.820	8.540	0.170	1.972%	55.35万	0.00亿	0.000%
2026-09-18	8.360	8.620	8.770	8.350	0.240	2.864%	46.16万	0.00亿	0.000%
2026-09-17	8.290	8.380	8.410	8.260	0.060	0.721%	26.22万	0.00亿	0.000%
2026-09-16	8.160	8.320	8.340	8.140	0.080	0.971%	20.59万	0.00亿	0.000%
2026-09-15	8.320	8.240	8.360	8.210	-0.100	-1.199%	22.86万	0.00亿	0.000%
2026-09-14	8.410	8.340	8.440	8.290	-0.120	-1.418%	24.49万	0.00亿	0.000%
2026-09-11	8.420	8.460	8.480	8.280	-0.040	-0.471%	36.04万	0.00亿	0.000%
2026-09-10	8.520	8.500	8.530	8.430	-0.080	-0.932%	21.57万	0.00亿	0.000%
2026-09-09	8.620	8.580	8.630	8.520	-0.100	-1.152%	32.11万	0.00亿	0.000%
2026-09-08	8.580	8.680	8.790	8.550	0.080	0.930%	41.17万	0.00亿	0.000%
2026-09-07	8.600	8.600	8.670	8.470	0.170	2.017%	46.26万	0.00亿	0.000%
2026-09-04	8.360	8.430	8.530	8.360	0.110	1.322%	43.37万	0.00亿	0.000%
2026-09-03	8.360	8.320	8.500	8.290	-0.040	-0.478%	30.59万	0.00亿	0.000%
2026-09-02	8.460	8.360	8.520	8.320	-0.170	-1.993%	35.94万	0.00亿	0.000%
2026-09-01	8.420	8.530	8.600	8.410	0.060	0.708%	50.63万	0.00亿	0.000%
2026-08-31	8.240	8.470	8.500	8.200	0.170	2.048%	52.70万	0.00亿	0.000%
2026-08-28	8.290	8.300	8.370	8.210	0.040	0.484%	39.85万	0.00亿	0.000%
2026-08-27	8.290	8.260	8.300	8.200	-0.040	-0.482%	33.12万	0.00亿	0.000%
2026-08-26	8.230	8.300	8.380	8.230	0.000	0.000%	45.55万	0.00亿	0.000%
2026-08-25	8.110	8.300	8.350	8.050	0.350	4.403%	72.64万	0.00亿	0.000%
2026-08-24	8.050	7.950	8.300	7.920	0.020	0.252%	58.33万	0.00亿	0.000%
2026-08-21	7.890	7.930	7.940	7.780	0.010	0.126%	19.45万	0.00亿	0.000%
2026-08-20	7.830	7.920	7.940	7.830	0.090	1.149%	22.16万	0.00亿	0.000%
2026-08-19	8.000	7.830	8.090	7.800	-0.190	-2.369%	33.68万	0.00亿	0.000%
2026-08-18	8.100	8.020	8.100	7.910	-0.110	-1.353%	36.71万	0.00亿	0.000%
2026-08-17	8.110	8.130	8.140	7.950	0.000	0.000%	37.41万	0.00亿	0.000%
2026-08-14	8.110	8.130	8.210	8.050	-0.010	-0.123%	26.38万	0.00亿	0.000%
2026-08-13	8.250	8.140	8.350	8.130	-0.110	-1.333%	35.60万	0.00亿	0.000%
2026-08-12	8.140	8.250	8.310	8.110	0.140	1.726%	41.55万	0.00亿	0.000%
2026-08-11	8.190	8.110	8.250	8.090	-0.140	-1.697%	30.38万	0.00亿	0.000%
2026-08-10	8.140	8.250	8.270	8.060	0.080	0.979%	36.32万	0.00亿	0.000%
2026-08-07	8.120	8.170	8.170	7.970	0.030	0.369%	39.16万	0.00亿	0.000%
2026-08-06	8.250	8.140	8.320	8.080	-0.150	-1.809%	41.32万	0.00亿	0.000%
2026-08-05	8.280	8.290	8.390	8.260	-0.040	-0.480%	42.21万	0.00亿	0.000%
2026-08-04	8.240	8.330	8.350	8.180	0.080	0.970%	41.73万	0.00亿	0.000%
2026-08-03	8.170	8.250	8.300	8.110	0.080	0.979%	37.11万	0.00亿	0.000%
2026-07-31	8.100	8.170	8.240	8.030	0.210	2.638%	58.52万	0.00亿	0.000%
2026-07-30	7.850	7.960	8.120	7.850	0.020	0.252%	50.89万	0.00亿	0.000%
2026-07-29	7.880	7.940	8.050	7.790	0.000	0.000%	59.01万	0.00亿	0.000%
2026-07-28	8.160	7.940	8.330	7.920	0.220	2.850%	93.52万	0.00亿	0.000%
2026-07-27	7.540	7.720	7.740	7.500	0.190	2.523%	24.25万	0.00亿	0.000%
2026-07-24	7.720	7.530	7.770	7.530	-0.270	-3.462%	24.66万	0.00亿	0.000%
2026-07-23	7.700	7.800	7.810	7.670	0.080	1.036%	22.23万	0.00亿	0.000%
2026-07-22	7.660	7.720	7.810	7.610	0.070	0.915%	31.54万	0.00亿	0.000%
2026-07-21	7.470	7.650	7.650	7.440	0.150	2.000%	39.03万	0.00亿	0.000%
2026-07-20	7.500	7.500	7.600	7.380	0.050	0.671%	40.10万	0.00亿	0.000%
2026-07-17	7.710	7.450	7.800	7.360	-0.290	-3.747%	51.76万	0.00亿	0.000%
2026-07-16	7.580	7.740	7.820	7.530	0.090	1.176%	38.06万	0.00亿	0.000%
2026-07-15	7.550	7.650	7.750	7.510	0.110	1.459%	38.80万	0.00亿	0.000%
2026-07-14	7.570	7.540	7.740	7.420	0.010	0.133%	35.78万	0.00亿	0.000%
2026-07-13	7.920	7.530	7.960	7.510	-0.450	-5.639%	51.90万	0.00亿	0.000%
2026-07-10	7.690	7.980	8.200	7.610	0.270	3.502%	66.76万	0.00亿	0.000%
2026-07-09	7.590	7.710	7.720	7.500	0.030	0.391%	38.38万	0.00亿	0.000%
2026-07-08	7.600	7.680	7.720	7.540	0.090	1.186%	34.27万	0.00亿	0.000%
2026-07-07	7.880	7.590	7.880	7.580	-0.300	-3.802%	40.09万	0.00亿	0.000%
2026-07-06	7.920	7.890	8.020	7.880	-0.020	-0.253%	33.12万	0.00亿	0.000%
2026-07-03	7.980	7.910	8.030	7.870	-0.050	-0.628%	36.30万	0.00亿	0.000%
2026-07-02	8.030	7.960	8.190	7.950	-0.120	-1.485%	46.91万	0.00亿	0.000%
2026-07-01	8.080	8.080	8.190	7.980	-0.050	-0.615%	49.72万	0.00亿	0.000%
2026-06-30	8.020	8.130	8.200	7.960	0.090	1.119%	39.06万	0.00亿	0.000%
2026-06-29	8.100	8.040	8.200	7.920	-0.090	-1.107%	42.85万	0.00亿	0.000%
2026-06-26	8.300	8.130	8.400	8.070	-0.250	-2.983%	56.48万	0.00亿	0.000%
2026-06-25	8.330	8.380	8.450	8.250	0.030	0.359%	39.11万	0.00亿	0.000%
2026-06-24	8.520	8.350	8.520	8.230	-0.160	-1.880%	45.73万	0.00亿	0.000%
2026-06-23	8.620	8.510	8.890	8.460	-0.130	-1.505%	50.90万	0.00亿	0.000%
2026-06-22	8.630	8.640	8.650	8.370	-0.060	-0.690%	51.37万	0.00亿	0.000%
2026-06-18	8.590	8.700	8.790	8.480	0.070	0.811%	39.40万	0.00亿	0.000%
2026-06-17	8.590	8.630	8.680	8.510	0.000	0.000%	34.42万	0.00亿	0.000%
2026-06-16	8.470	8.630	8.660	8.320	0.170	2.009%	52.47万	0.00亿	0.000%
2026-06-15	8.450	8.460	8.520	8.370	0.040	0.475%	44.08万	0.00亿	0.000%
2026-06-12	8.370	8.420	8.590	8.310	0.160	1.937%	54.91万	0.00亿	0.000%
2026-06-11	8.490	8.260	8.500	8.210	-0.300	-3.505%	42.76万	0.00亿	0.000%
2026-06-10	8.710	8.560	8.800	8.510	-0.220	-2.506%	39.43万	0.00亿	0.000%
2026-06-09	8.760	8.780	8.810	8.610	0.130	1.503%	35.73万	0.00亿	0.000%
2026-06-08	8.760	8.650	8.940	8.580	-0.320	-3.567%	50.79万	0.00亿	0.000%
2026-06-05	9.020	8.970	9.200	8.940	0.050	0.561%	46.38万	0.00亿	0.000%
2026-06-04	9.070	8.920	9.110	8.880	-0.220	-2.407%	49.71万	0.00亿	0.000%
2026-06-03	9.210	9.140	9.330	9.080	-0.120	-1.296%	42.46万	0.00亿	0.000%
2026-06-02	9.560	9.260	9.570	9.150	-0.290	-3.037%	59.78万	0.00亿	0.000%
2026-06-01	9.520	9.550	9.720	9.450	0.000	0.000%	51.51万	0.00亿	0.000%
2026-05-29	9.730	9.550	9.990	9.510	-0.180	-1.850%	69.33万	0.00亿	0.000%
2026-05-28	10.040	9.730	10.060	9.590	-0.460	-4.514%	105.06万	0.00亿	0.000%
2026-05-27	10.020	10.190	10.700	9.990	0.060	0.592%	122.55万	0.00亿	0.000%
2026-05-26	10.820	10.130	10.910	10.120	-1.130	-10.036%	211.61万	0.00亿	0.000%
2026-05-25	11.210	11.260	11.260	11.040	1.040	10.176%	126.80万	0.00亿	0.000%
2026-05-22	10.270	10.220	10.300	10.070	0.010	0.098%	71.39万	0.00亿	0.000%
2026-05-21	10.310	10.210	10.770	10.180	-0.130	-1.257%	135.64万	0.00亿	0.000%
2026-05-20	10.210	10.340	10.470	9.990	0.270	2.681%	115.67万	0.00亿	0.000%
2026-05-19	9.870	10.070	10.140	9.820	0.200	2.026%	62.70万	0.00亿	0.000%
2026-05-18	9.450	9.870	10.270	9.450	0.410	4.334%	96.84万	0.00亿	0.000%
2026-05-15	9.560	9.460	9.760	9.380	-0.080	-0.839%	56.60万	0.00亿	0.000%
2026-05-14	10.110	9.540	10.260	9.520	-0.500	-4.980%	78.90万	0.00亿	0.000%
2026-05-13	10.020	10.040	10.160	9.940	-0.040	-0.397%	66.80万	0.00亿	0.000%
2026-05-12	10.370	10.080	10.410	10.020	-0.320	-3.077%	70.97万	0.00亿	0.000%
2026-05-11	10.460	10.400	10.500	10.300	-0.040	-0.383%	61.39万	0.00亿	0.000%
2026-05-08	10.370	10.440	10.540	10.320	0.060	0.578%	76.99万	0.00亿	0.000%
2026-05-07	10.120	10.380	10.400	10.050	0.290	2.874%	85.73万	0.00亿	0.000%
2026-05-06	9.840	10.090	10.200	9.820	0.290	2.959%	81.01万	0.00亿	0.000%
2026-04-30	9.730	9.800	9.930	9.660	-0.140	-1.408%	69.96万	0.00亿	0.000%
2026-04-29	9.950	9.940	10.170	9.930	-0.130	-1.291%	81.82万	0.00亿	0.000%
2026-04-28	10.820	10.070	10.820	10.020	-0.610	-5.712%	177.05万	0.00亿	0.000%
2026-04-27	10.460	10.680	10.680	10.440	0.990	10.217%	47.18万	0.00亿	0.000%
2026-04-24	9.720	9.690	9.830	9.490	-0.050	-0.513%	40.03万	0.00亿	0.000%
2026-04-23	9.830	9.740	9.910	9.700	-0.120	-1.217%	41.51万	0.00亿	0.000%
2026-04-22	9.810	9.860	9.990	9.770	0.050	0.510%	40.96万	0.00亿	0.000%
2026-04-21	9.820	9.810	10.060	9.790	0.000	0.000%	42.79万	0.00亿	0.000%
2026-04-20	9.780	9.810	9.870	9.700	-0.010	-0.102%	42.87万	0.00亿	0.000%
2026-04-17	9.650	9.820	9.910	9.580	0.000	0.000%	57.36万	0.00亿	0.000%
2026-04-16	9.520	9.750	9.870	9.470	0.270	2.850%	68.20万	6.74亿	2.030%
2026-04-15	9.650	9.480	9.670	9.470	0.000	0.000%	30.25万	0.00亿	0.000%
2026-04-14	9.470	9.630	9.640	9.470	0.240	2.556%	48.82万	0.00亿	0.000%
2026-04-13	9.380	9.390	9.500	9.350	0.000	0.000%	25.58万	0.00亿	0.000%
2026-04-10	9.410	9.450	9.550	9.400	0.000	0.000%	35.21万	0.00亿	0.000%
2026-04-09	9.420	9.340	9.470	9.330	0.000	0.000%	33.40万	0.00亿	0.000%
2026-04-08	9.200	9.540	9.540	9.200	0.000	0.000%	53.44万	0.00亿	0.000%
2026-04-07	8.920	8.990	9.050	8.920	0.000	0.000%	22.76万	0.00亿	0.000%
2026-04-03	9.150	8.910	9.170	8.850	0.000	0.000%	28.07万	0.00亿	0.000%
2026-04-02	9.400	9.120	9.400	9.070	0.000	0.000%	32.66万	0.00亿	0.000%
2026-04-01	9.410	9.420	9.460	9.290	0.000	0.000%	29.01万	0.00亿	0.000%