日出东方(603366)股票信息
| 股票代码 | 603366 |
| 股票名称 | 日出东方 |
| 最新价/元 | 4.17 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -2.11 |
| 买入/元 | 4.16 |
| 卖出/元 | 4.17 |
| 昨收/元 | 4.26 |
| 今开/元 | 4.27 |
| 最高/元 | 4.31 |
| 最低/元 | 4.14 |
| 成交量/手 | 102591.00 |
| 成交额/万 | 4319.79 |
| 股净值/元 | 17.07 |
| 市净率 | 0.85 |
| 总市值/万 | 339136.93 |
| 流通值/万 | 336160.28 |
| 换手率/% | 1.27 |
| 入市日期 | 2012-05-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
日出东方(603366)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.27 | 4.17 | -0.09 | -2.11 | 102591.00 | 4319.79 | 1.27 |
| 2024-10-10 | 4.22 | 4.26 | 0.04 | 0.95 | 146139.05 | 6224.80 | 1.81 |
| 2024-10-09 | 4.57 | 4.22 | -0.47 | -10.02 | 245748.86 | 10669.40 | 3.05 |
| 2024-10-08 | 4.95 | 4.69 | 0.17 | 3.76 | 365810.36 | 17193.05 | 4.54 |
| 2024-09-30 | 4.28 | 4.52 | 0.36 | 8.65 | 276658.97 | 12129.58 | 3.43 |
| 2024-09-27 | 4.08 | 4.16 | 0.12 | 2.97 | 90145.02 | 3715.86 | 1.12 |
| 2024-09-26 | 3.94 | 4.04 | 0.10 | 2.54 | 78648.02 | 3140.19 | 0.98 |
| 2024-09-25 | 3.95 | 3.94 | 0.04 | 1.03 | 96975.02 | 3862.24 | 1.20 |
| 2024-09-24 | 3.83 | 3.90 | 0.08 | 2.09 | 62600.77 | 2424.12 | 0.78 |
| 2024-09-23 | 3.89 | 3.82 | -0.01 | -0.26 | 50801.02 | 1938.47 | 0.63 |
| 2024-09-20 | 3.85 | 3.83 | -0.01 | -0.26 | 43471.00 | 1664.99 | 0.54 |
| 2024-09-19 | 3.70 | 3.84 | 0.15 | 4.07 | 80349.77 | 3055.01 | 1.00 |
| 2024-09-18 | 3.71 | 3.69 | -0.02 | -0.54 | 44544.00 | 1634.60 | 0.55 |
| 2024-09-13 | 3.75 | 3.71 | -0.06 | -1.59 | 35336.00 | 1318.05 | 0.44 |
| 2024-09-12 | 3.73 | 3.77 | 0.05 | 1.34 | 49353.48 | 1867.24 | 0.61 |
| 2024-09-11 | 3.76 | 3.72 | -0.04 | -1.06 | 36288.00 | 1354.77 | 0.45 |
| 2024-09-10 | 3.77 | 3.76 | 0.01 | 0.27 | 47729.00 | 1785.84 | 0.59 |
| 2024-09-09 | 3.74 | 3.75 | -0.02 | -0.53 | 34282.00 | 1287.13 | 0.43 |
| 2024-09-06 | 3.79 | 3.77 | -0.04 | -1.05 | 42157.00 | 1595.34 | 0.52 |
| 2024-09-05 | 3.79 | 3.81 | 0.01 | 0.26 | 49525.02 | 1890.89 | 0.61 |
| 2024-09-04 | 3.79 | 3.80 | 0.02 | 0.53 | 66901.94 | 2548.26 | 0.83 |
| 2024-09-03 | 3.78 | 3.78 | 0.01 | 0.27 | 49442.00 | 1869.57 | 0.61 |
| 2024-09-02 | 3.78 | 3.77 | -0.01 | -0.27 | 84371.04 | 3201.27 | 1.05 |
| 2024-08-30 | 3.73 | 3.78 | 0.05 | 1.34 | 88404.00 | 3335.52 | 1.10 |
| 2024-08-29 | 3.70 | 3.73 | 0.04 | 1.08 | 59297.00 | 2199.60 | 0.74 |
| 2024-08-28 | 3.68 | 3.69 | -0.01 | -0.27 | 53925.00 | 1984.03 | 0.67 |
| 2024-08-27 | 3.75 | 3.70 | -0.03 | -0.80 | 62232.00 | 2314.55 | 0.77 |
| 2024-08-26 | 3.68 | 3.73 | 0.08 | 2.19 | 62982.00 | 2336.57 | 0.78 |
| 2024-08-23 | 3.63 | 3.65 | 0.01 | 0.28 | 75581.57 | 2739.46 | 0.94 |
| 2024-08-22 | 3.68 | 3.64 | -0.04 | -1.09 | 69275.21 | 2538.48 | 0.86 |
| 2024-08-21 | 3.73 | 3.68 | -0.10 | -2.65 | 114502.38 | 4223.11 | 1.42 |
| 2024-08-20 | 3.84 | 3.78 | -0.02 | -0.53 | 169671.35 | 6436.75 | 2.10 |
| 2024-08-19 | 3.70 | 3.80 | 0.10 | 2.70 | 147333.66 | 5581.85 | 1.83 |
| 2024-08-16 | 3.88 | 3.70 | -0.14 | -3.65 | 204784.25 | 7731.15 | 2.54 |
| 2024-08-15 | 3.76 | 3.84 | 0.07 | 1.86 | 142908.36 | 5485.40 | 1.77 |
| 2024-08-14 | 3.74 | 3.77 | 0.01 | 0.27 | 69703.32 | 2629.46 | 0.86 |
| 2024-08-13 | 3.73 | 3.76 | 0.01 | 0.27 | 89827.00 | 3326.26 | 1.11 |
| 2024-08-12 | 3.72 | 3.75 | 0.04 | 1.08 | 87063.00 | 3263.71 | 1.08 |
| 2024-08-09 | 3.66 | 3.71 | 0.05 | 1.37 | 67322.00 | 2491.98 | 0.84 |
| 2024-08-08 | 3.65 | 3.66 | 0.00 | 0.00 | 47712.00 | 1740.79 | 0.59 |
| 2024-08-07 | 3.66 | 3.66 | 0.01 | 0.27 | 36587.00 | 1335.41 | 0.45 |
| 2024-08-06 | 3.63 | 3.65 | 0.09 | 2.53 | 54704.00 | 1982.19 | 0.68 |
| 2024-08-05 | 3.63 | 3.56 | -0.09 | -2.47 | 86380.00 | 3153.09 | 1.07 |
| 2024-08-02 | 3.63 | 3.65 | 0.02 | 0.55 | 87061.00 | 3202.25 | 1.08 |
| 2024-08-01 | 3.62 | 3.63 | 0.00 | 0.00 | 58112.77 | 2112.11 | 0.72 |
| 2024-07-31 | 3.52 | 3.63 | 0.11 | 3.13 | 85228.77 | 3071.80 | 1.06 |
| 2024-07-30 | 3.48 | 3.52 | 0.02 | 0.57 | 46229.00 | 1622.46 | 0.57 |
| 2024-07-29 | 3.56 | 3.50 | -0.06 | -1.69 | 95038.77 | 3333.21 | 1.18 |
| 2024-07-26 | 3.59 | 3.56 | 0.16 | 4.71 | 134764.41 | 4804.92 | 1.67 |
| 2024-07-25 | 3.36 | 3.40 | 0.04 | 1.19 | 32238.33 | 1092.18 | 0.40 |
| 2024-07-24 | 3.41 | 3.36 | -0.06 | -1.75 | 42119.92 | 1423.88 | 0.52 |
| 2024-07-23 | 3.46 | 3.42 | -0.05 | -1.44 | 41799.00 | 1450.23 | 0.52 |
| 2024-07-22 | 3.46 | 3.47 | 0.01 | 0.29 | 37609.00 | 1302.19 | 0.47 |
| 2024-07-19 | 3.48 | 3.46 | -0.02 | -0.58 | 32062.00 | 1109.67 | 0.40 |
| 2024-07-18 | 3.47 | 3.48 | -0.02 | -0.57 | 42226.58 | 1465.28 | 0.52 |
| 2024-07-17 | 3.46 | 3.50 | 0.03 | 0.87 | 40178.36 | 1405.85 | 0.50 |
| 2024-07-16 | 3.49 | 3.47 | -0.01 | -0.29 | 32302.00 | 1123.14 | 0.40 |
| 2024-07-15 | 3.57 | 3.48 | -0.09 | -2.52 | 44308.00 | 1544.93 | 0.55 |
| 2024-07-12 | 3.55 | 3.57 | 0.02 | 0.56 | 51360.00 | 1840.51 | 0.64 |
| 2024-07-11 | 3.43 | 3.55 | 0.17 | 5.03 | 63730.00 | 2232.41 | 0.79 |
| 2024-07-10 | 3.45 | 3.38 | -0.07 | -2.03 | 38644.00 | 1315.95 | 0.48 |
| 2024-07-09 | 3.41 | 3.45 | 0.05 | 1.47 | 50368.00 | 1714.51 | 0.62 |
| 2024-07-08 | 3.53 | 3.40 | -0.14 | -3.96 | 54901.00 | 1884.39 | 0.68 |
| 2024-07-05 | 3.50 | 3.54 | 0.04 | 1.14 | 41216.00 | 1446.04 | 0.51 |
| 2024-07-04 | 3.61 | 3.50 | -0.11 | -3.05 | 42362.41 | 1501.18 | 0.53 |
| 2024-07-03 | 3.63 | 3.61 | -0.03 | -0.82 | 41728.00 | 1519.51 | 0.52 |
| 2024-07-02 | 3.63 | 3.64 | 0.02 | 0.55 | 46778.61 | 1702.28 | 0.58 |
| 2024-07-01 | 3.57 | 3.62 | 0.05 | 1.40 | 28965.00 | 1042.80 | 0.36 |
| 2024-06-28 | 3.59 | 3.57 | 0.00 | 0.00 | 50879.61 | 1834.81 | 0.63 |
| 2024-06-27 | 3.66 | 3.57 | -0.08 | -2.19 | 55427.00 | 2003.86 | 0.69 |
| 2024-06-26 | 3.52 | 3.65 | 0.14 | 3.99 | 64715.04 | 2316.13 | 0.80 |
| 2024-06-25 | 3.47 | 3.51 | 0.04 | 1.15 | 59206.41 | 2079.26 | 0.73 |
| 2024-06-24 | 3.60 | 3.47 | -0.14 | -3.88 | 67140.37 | 2350.00 | 0.83 |
| 2024-06-21 | 3.64 | 3.61 | -0.04 | -1.10 | 43747.00 | 1588.55 | 0.54 |
| 2024-06-20 | 3.73 | 3.65 | -0.09 | -2.41 | 52371.00 | 1922.69 | 0.65 |
| 2024-06-19 | 3.78 | 3.74 | -0.05 | -1.32 | 37858.00 | 1421.83 | 0.47 |
| 2024-06-18 | 3.74 | 3.79 | 0.04 | 1.07 | 35717.00 | 1348.18 | 0.44 |
| 2024-06-17 | 3.79 | 3.75 | -0.05 | -1.32 | 46148.00 | 1746.61 | 0.57 |
| 2024-06-14 | 3.81 | 3.80 | 0.02 | 0.53 | 45174.00 | 1713.74 | 0.56 |
| 2024-06-13 | 3.90 | 3.86 | -0.04 | -1.03 | 51782.00 | 2000.43 | 0.64 |
| 2024-06-12 | 3.87 | 3.90 | 0.04 | 1.04 | 57619.47 | 2236.06 | 0.71 |
| 2024-06-11 | 3.87 | 3.86 | -0.01 | -0.26 | 60954.47 | 2345.85 | 0.76 |
| 2024-06-07 | 3.83 | 3.87 | 0.13 | 3.48 | 77470.94 | 2984.83 | 0.96 |
| 2024-06-06 | 3.87 | 3.74 | -0.13 | -3.36 | 105456.67 | 3970.75 | 1.31 |
| 2024-06-05 | 4.01 | 3.87 | -0.14 | -3.49 | 86834.00 | 3407.23 | 1.08 |
| 2024-06-04 | 4.06 | 4.01 | -0.05 | -1.23 | 60609.13 | 2422.67 | 0.75 |
| 2024-06-03 | 4.18 | 4.06 | -0.12 | -2.87 | 80783.00 | 3303.88 | 1.00 |
| 2024-05-31 | 4.18 | 4.18 | 0.04 | 0.97 | 59663.54 | 2496.03 | 0.74 |
| 2024-05-30 | 4.20 | 4.14 | -0.05 | -1.19 | 69567.56 | 2894.09 | 0.86 |
| 2024-05-29 | 4.27 | 4.19 | -0.07 | -1.64 | 103255.20 | 4356.15 | 1.28 |
| 2024-05-28 | 4.34 | 4.26 | -0.07 | -1.62 | 42418.23 | 1819.43 | 0.53 |
| 2024-05-27 | 4.31 | 4.33 | 0.03 | 0.70 | 49448.55 | 2119.90 | 0.61 |
| 2024-05-24 | 4.30 | 4.30 | -0.01 | -0.23 | 62028.00 | 2684.95 | 0.77 |
| 2024-05-23 | 4.44 | 4.31 | -0.13 | -2.93 | 78364.00 | 3409.79 | 0.97 |
| 2024-05-22 | 4.42 | 4.44 | 0.04 | 0.91 | 64346.00 | 2853.44 | 0.80 |
| 2024-05-21 | 4.47 | 4.40 | -0.08 | -1.79 | 85089.00 | 3750.93 | 1.06 |
| 2024-05-20 | 4.52 | 4.48 | -0.05 | -1.10 | 80114.00 | 3614.85 | 0.99 |
| 2024-05-17 | 4.56 | 4.53 | -0.03 | -0.66 | 110493.00 | 4966.76 | 1.37 |
| 2024-05-16 | 4.58 | 4.56 | -0.03 | -0.65 | 88459.02 | 4045.36 | 1.10 |
| 2024-05-15 | 4.59 | 4.59 | 0.01 | 0.22 | 68740.00 | 3150.65 | 0.85 |
日K线
周K线
月K线
