东方雨虹 sz.002271
14.11
-0.07%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.18 | 14.32 | 14.09 | 14.11 | -0.07% | 4.47 | 1.65% |
| 2026-05-21 | 14.56 | 14.80 | 14.12 | 14.12 | -3.02% | 5.50 | 1.99% |
| 2026-05-20 | 14.15 | 14.79 | 14.04 | 14.56 | +2.10% | 6.49 | 2.36% |
| 2026-05-19 | 14.19 | 14.34 | 13.77 | 14.26 | +0.99% | 7.80 | 2.89% |
| 2026-05-18 | 14.85 | 14.90 | 14.04 | 14.12 | -5.68% | 9.52 | 3.50% |
| 2026-05-15 | 14.80 | 15.14 | 14.54 | 14.97 | +2.32% | 9.47 | 3.32% |
| 2026-05-14 | 15.51 | 15.65 | 14.62 | 14.63 | -6.10% | 14.69 | 5.14% |
| 2026-05-13 | 17.00 | 17.00 | 15.45 | 15.58 | -8.35% | 18.07 | 5.94% |
| 2026-05-12 | 16.93 | 17.25 | 16.70 | 17.00 | +0.71% | 8.26 | 2.54% |
| 2026-05-11 | 16.22 | 17.10 | 15.88 | 16.88 | +4.07% | 13.08 | 4.09% |
| 2026-05-08 | 16.12 | 16.66 | 16.05 | 16.22 | -0.18% | 7.42 | 2.38% |
| 2026-05-07 | 16.15 | 16.34 | 15.85 | 16.25 | +1.18% | 7.38 | 2.39% |
| 2026-05-06 | 15.07 | 16.28 | 15.05 | 16.06 | +7.35% | 15.25 | 5.03% |
| 2026-04-30 | 15.10 | 15.39 | 14.81 | 14.96 | -0.60% | 6.65 | 2.32% |
| 2026-04-29 | 15.47 | 15.90 | 14.94 | 15.05 | -1.95% | 10.55 | 3.61% |
| 2026-04-28 | 15.05 | 15.53 | 14.97 | 15.35 | +1.99% | 8.09 | 2.76% |
| 2026-04-27 | 15.13 | 15.43 | 15.00 | 15.05 | -0.13% | 6.26 | 2.14% |
| 2026-04-24 | 15.30 | 15.38 | 14.99 | 15.07 | -2.27% | 5.69 | 1.96% |
| 2026-04-23 | 15.62 | 15.92 | 15.22 | 15.42 | -1.72% | 5.55 | 1.88% |
| 2026-04-22 | 15.27 | 15.76 | 15.12 | 15.69 | +2.48% | 6.47 | 2.17% |