日出东方（603366）历史行情
以下为日出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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.210 | 7.620 | 7.890 | 7.160 | 0.390 | 5.394% | 5,887.42万 | 4.49亿 | 7.241% |
| 2026-10-14 | 7.390 | 7.230 | 7.480 | 7.190 | -0.200 | -2.692% | 13.53万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.250 | 7.430 | 7.500 | 7.180 | 0.130 | 1.781% | 18.01万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.410 | 7.300 | 7.480 | 7.250 | -0.260 | -3.439% | 21.02万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.310 | 7.560 | 7.570 | 7.060 | 0.260 | 3.562% | 28.40万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.290 | 7.300 | 7.410 | 7.250 | 0.030 | 0.413% | 12.30万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.370 | 7.270 | 7.370 | 7.210 | 0.010 | 0.138% | 1,061.19万 | 0.77亿 | 1.305% |
| 2026-10-06 | 7.370 | 7.270 | 7.370 | 7.210 | 0.010 | 0.138% | 1,061.19万 | 0.77亿 | 1.305% |
| 2026-10-05 | 7.370 | 7.270 | 7.370 | 7.210 | 0.010 | 0.138% | 1,061.19万 | 0.77亿 | 1.305% |
| 2026-10-02 | 7.370 | 7.270 | 7.370 | 7.210 | 0.010 | 0.138% | 1,061.19万 | 0.77亿 | 1.305% |
| 2026-10-01 | 7.370 | 7.270 | 7.370 | 7.210 | 0.010 | 0.138% | 1,061.19万 | 0.77亿 | 1.305% |
| 2026-09-30 | 7.370 | 7.270 | 7.370 | 7.210 | 0.010 | 0.138% | 10.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.260 | 7.260 | 7.410 | 7.200 | -0.030 | -0.412% | 13.12万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.300 | 7.290 | 7.440 | 7.260 | -0.010 | -0.137% | 18.15万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.300 | 7.300 | 7.490 | 7.260 | -0.030 | -0.409% | 1,444.07万 | 1.06亿 | 1.776% |
| 2026-09-24 | 7.300 | 7.300 | 7.490 | 7.260 | -0.030 | -0.409% | 14.44万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.340 | 7.330 | 7.450 | 7.250 | -0.070 | -0.946% | 15.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.600 | 7.400 | 7.650 | 7.350 | -0.090 | -1.202% | 21.10万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.200 | 7.490 | 7.540 | 7.110 | 0.350 | 4.902% | 35.76万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.900 | 7.140 | 7.280 | 6.840 | 0.250 | 3.628% | 29.08万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.760 | 6.890 | 6.900 | 6.660 | 0.080 | 1.175% | 20.22万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.730 | 6.810 | 6.880 | 6.700 | -0.020 | -0.293% | 19.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.180 | 6.830 | 7.190 | 6.820 | -0.390 | -5.402% | 36.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.080 | 7.220 | 7.490 | 7.050 | -0.230 | -3.087% | 49.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.990 | 7.450 | 8.030 | 7.450 | -0.830 | -10.024% | 63.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.680 | 8.280 | 8.620 | 7.680 | 0.440 | 5.612% | 105.67万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.680 | 7.840 | 8.100 | 7.450 | 0.100 | 1.292% | 40.82万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.580 | 7.740 | 7.910 | 7.500 | 0.100 | 1.309% | 27.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.790 | 7.640 | 7.820 | 7.560 | -0.190 | -2.427% | 27.52万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.630 | 7.830 | 8.000 | 7.550 | 0.230 | 3.026% | 40.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.920 | 7.600 | 7.930 | 7.590 | -0.240 | -3.061% | 33.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.730 | 7.840 | 8.120 | 7.620 | 0.120 | 1.554% | 42.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.690 | 7.720 | 7.870 | 7.570 | 0.000 | 0.000% | 39.03万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.300 | 7.720 | 8.120 | 7.230 | 0.340 | 4.607% | 57.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.160 | 7.380 | 7.460 | 7.140 | 0.160 | 2.216% | 27.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.210 | 7.220 | 7.250 | 7.150 | -0.070 | -0.960% | 21.48万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.330 | 7.290 | 7.420 | 7.270 | -0.150 | -2.016% | 26.01万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.200 | 7.440 | 7.510 | 7.160 | 0.120 | 1.639% | 38.94万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.160 | 7.320 | 7.510 | 7.070 | 0.140 | 1.950% | 39.33万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.390 | 7.180 | 7.400 | 7.120 | -0.230 | -3.104% | 28.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.540 | 7.410 | 7.590 | 7.270 | -0.220 | -2.883% | 54.25万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.960 | 7.630 | 7.630 | 6.850 | 0.690 | 9.942% | 40.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.970 | 6.940 | 7.010 | 6.900 | -0.030 | -0.430% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.980 | 6.970 | 7.000 | 6.850 | 0.000 | 0.000% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.950 | 6.970 | 7.020 | 6.860 | 0.040 | 0.577% | 9.89万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.020 | 6.930 | 7.050 | 6.910 | -0.090 | -1.282% | 11.07万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.920 | 7.020 | 7.030 | 6.880 | 0.120 | 1.739% | 10.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.940 | 6.900 | 6.960 | 6.850 | -0.040 | -0.576% | 6.34万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.790 | 6.940 | 6.940 | 6.760 | 0.140 | 2.059% | 9.91万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.890 | 6.800 | 6.890 | 6.680 | -0.050 | -0.730% | 10.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.890 | 6.850 | 6.950 | 6.770 | -0.050 | -0.725% | 9.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.870 | 6.900 | 6.950 | 6.830 | -0.010 | -0.145% | 12.34万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.000 | 6.910 | 7.000 | 6.860 | -0.010 | -0.145% | 11.70万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.790 | 6.920 | 6.920 | 6.740 | 0.080 | 1.170% | 14.01万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.600 | 6.840 | 6.860 | 6.600 | -0.090 | -1.299% | 21.19万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.770 | 6.930 | 7.100 | 6.680 | 0.240 | 3.587% | 28.63万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.620 | 6.690 | 6.720 | 6.570 | 0.080 | 1.210% | 9.01万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.550 | 6.610 | 6.680 | 6.530 | 0.060 | 0.916% | 8.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.330 | 6.550 | 6.580 | 6.310 | 0.180 | 2.826% | 11.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.490 | 6.370 | 6.580 | 6.360 | -0.160 | -2.450% | 7.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.300 | 6.530 | 6.550 | 6.300 | 0.190 | 2.997% | 11.51万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.430 | 6.340 | 6.510 | 6.330 | -0.120 | -1.858% | 8.83万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.550 | 6.460 | 6.560 | 6.390 | -0.090 | -1.374% | 12.13万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.400 | 6.550 | 6.660 | 6.350 | 0.090 | 1.393% | 14.79万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.590 | 6.460 | 6.820 | 6.460 | -0.060 | -0.920% | 18.90万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.370 | 6.520 | 6.560 | 6.340 | 0.080 | 1.242% | 9.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.300 | 6.440 | 6.480 | 6.260 | 0.090 | 1.417% | 9.05万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.280 | 6.350 | 6.360 | 6.190 | 0.020 | 0.316% | 9.59万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.530 | 6.330 | 6.600 | 6.310 | -0.270 | -4.091% | 11.87万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.480 | 6.600 | 6.690 | 6.330 | 0.110 | 1.695% | 16.29万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.420 | 6.490 | 6.570 | 6.310 | 0.020 | 0.309% | 13.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.860 | 6.470 | 6.890 | 6.460 | -0.460 | -6.638% | 19.56万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.150 | 6.930 | 7.160 | 6.920 | -0.320 | -4.414% | 17.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.930 | 7.250 | 7.330 | 6.900 | 0.190 | 2.691% | 27.78万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.850 | 7.060 | 7.420 | 6.850 | 0.100 | 1.437% | 29.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.080 | 6.960 | 7.190 | 6.900 | -0.450 | -6.073% | 35.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.550 | 7.410 | 7.960 | 7.120 | 0.140 | 1.926% | 57.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.940 | 7.270 | 7.270 | 6.940 | 0.660 | 9.985% | 14.55万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.420 | 6.610 | 6.880 | 6.360 | 0.330 | 5.255% | 31.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.360 | 6.280 | 6.440 | 6.220 | -0.110 | -1.721% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.410 | 6.390 | 6.490 | 6.330 | -0.050 | -0.776% | 10.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.660 | 6.440 | 6.690 | 6.380 | -0.280 | -4.167% | 11.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.610 | 6.720 | 6.800 | 6.600 | 0.085 | 1.281% | 9.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.555 | 6.635 | 6.645 | 6.405 | 0.010 | 0.151% | 12.04万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.785 | 6.625 | 6.835 | 6.555 | -0.230 | -3.355% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.025 | 6.855 | 7.025 | 6.825 | -0.190 | -2.697% | 9.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.015 | 7.045 | 7.055 | 6.905 | 0.030 | 0.428% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.935 | 7.015 | 7.105 | 6.935 | 0.090 | 1.300% | 7.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.855 | 6.925 | 6.965 | 6.765 | 0.120 | 1.763% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.885 | 6.805 | 6.905 | 6.745 | -0.110 | -1.591% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.885 | 6.915 | 6.945 | 6.795 | -0.040 | -0.575% | 7.61万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.925 | 6.955 | 6.975 | 6.725 | 0.080 | 1.164% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.955 | 6.875 | 7.105 | 6.825 | -0.250 | -3.509% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.095 | 7.125 | 7.255 | 6.955 | 0.040 | 0.565% | 11.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.415 | 7.085 | 7.435 | 7.055 | -0.350 | -4.707% | 12.79万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.505 | 7.435 | 7.545 | 7.375 | -0.130 | -1.718% | 8.48万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.795 | 7.565 | 7.795 | 7.555 | -0.260 | -3.323% | 9.31万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.645 | 7.825 | 7.865 | 7.425 | 0.180 | 2.354% | 11.20万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.555 | 7.645 | 7.785 | 7.525 | 0.060 | 0.791% | 9.05万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.505 | 7.585 | 7.675 | 7.485 | 0.040 | 0.530% | 7.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.765 | 7.545 | 7.795 | 7.495 | -0.370 | -4.675% | 15.11万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.505 | 7.915 | 8.135 | 7.365 | 0.390 | 5.183% | 23.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.705 | 7.525 | 7.805 | 7.445 | -0.250 | -3.215% | 16.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.905 | 7.775 | 7.955 | 7.665 | -0.140 | -1.769% | 13.65万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.255 | 7.915 | 8.305 | 7.895 | -0.320 | -3.886% | 13.26万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.375 | 8.235 | 8.375 | 8.195 | -0.160 | -1.906% | 9.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.335 | 8.395 | 8.405 | 8.315 | 0.070 | 0.841% | 6.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.435 | 8.325 | 8.435 | 8.305 | -0.090 | -1.070% | 8.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.475 | 8.415 | 8.585 | 8.395 | -0.070 | -0.825% | 9.72万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.755 | 8.485 | 8.765 | 8.485 | -0.300 | -3.415% | 15.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.755 | 8.785 | 8.865 | 8.585 | 0.030 | 0.343% | 20.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.555 | 8.755 | 8.875 | 8.555 | 0.200 | 2.338% | 24.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.625 | 8.555 | 8.645 | 8.505 | -0.070 | -0.812% | 12.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.605 | 8.625 | 8.655 | 8.505 | 0.010 | 0.116% | 11.36万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.505 | 8.615 | 8.615 | 8.485 | 0.130 | 1.532% | 14.56万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.315 | 8.485 | 8.485 | 8.315 | 0.170 | 2.044% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.355 | 8.315 | 8.395 | 8.275 | -0.020 | -0.240% | 7.70万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.195 | 8.335 | 8.385 | 8.195 | 0.050 | 0.604% | 8.42万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.435 | 8.285 | 8.455 | 8.285 | -0.180 | -2.126% | 10.49万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.415 | 8.465 | 8.505 | 8.275 | 0.040 | 0.475% | 11.19万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.365 | 8.425 | 8.505 | 8.285 | 0.070 | 0.838% | 11.41万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.485 | 8.355 | 8.515 | 8.355 | -0.170 | -1.994% | 16.41万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.575 | 8.525 | 8.605 | 8.505 | -0.110 | -1.274% | 12.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.795 | 8.635 | 8.795 | 8.615 | -0.120 | -1.371% | 11.78万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.705 | 8.755 | 8.755 | 8.605 | 0.040 | 0.459% | 15.60万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.875 | 8.715 | 8.885 | 8.685 | 0.000 | 0.000% | 16.48万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.760 | 8.880 | 8.910 | 8.690 | 0.050 | 0.570% | 20.47万 | 1.81亿 | 2.520% |
| 2026-04-15 | 8.645 | 8.825 | 9.005 | 8.645 | 0.000 | 0.000% | 30.58万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.605 | 8.645 | 8.645 | 8.505 | 0.040 | 0.465% | 16.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.555 | 8.605 | 8.605 | 8.435 | 0.000 | 0.000% | 15.59万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.525 | 8.565 | 8.635 | 8.485 | 0.000 | 0.000% | 19.18万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.615 | 8.495 | 8.645 | 8.435 | 0.000 | 0.000% | 23.93万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.455 | 8.745 | 8.805 | 8.455 | 0.000 | 0.000% | 32.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.755 | 8.465 | 8.765 | 8.385 | 0.000 | 0.000% | 27.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.935 | 8.255 | 8.965 | 8.195 | 0.000 | 0.000% | 42.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.225 | 8.965 | 9.265 | 8.955 | 0.000 | 0.000% | 32.70万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.335 | 9.265 | 9.395 | 9.185 | 0.000 | 0.000% | 27.29万 | 0.00亿 | 0.000% |