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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.25 | 11.60 | 11.24 | 11.56 | +2.89% | 7.18 | 3.03% |
| 2025-08-18 | 11.32 | 11.35 | 11.21 | 11.24 | -0.25% | 5.75 | 2.47% |
| 2025-08-15 | 11.16 | 11.36 | 11.16 | 11.27 | +0.91% | 3.51 | 1.51% |
| 2025-08-14 | 11.46 | 11.55 | 11.17 | 11.17 | -2.35% | 4.94 | 2.11% |
| 2025-08-13 | 11.59 | 11.60 | 11.37 | 11.43 | -1.44% | 4.80 | 2.04% |
| 2025-08-12 | 11.37 | 11.67 | 11.37 | 11.60 | -1.11% | 5.01 | 2.10% |
| 2025-08-11 | 11.60 | 11.82 | 11.59 | 11.73 | +1.94% | 5.01 | 2.07% |
| 2025-08-08 | 11.59 | 11.64 | 11.46 | 11.51 | -0.72% | 2.64 | 1.11% |
| 2025-08-07 | 11.68 | 11.74 | 11.42 | 11.59 | -0.48% | 4.04 | 1.70% |
| 2025-08-06 | 11.60 | 11.69 | 11.53 | 11.65 | +0.56% | 5.09 | 2.12% |
| 2025-08-05 | 11.07 | 11.60 | 11.07 | 11.58 | +4.61% | 8.25 | 3.50% |
| 2025-08-04 | 11.13 | 11.15 | 10.95 | 11.07 | +0.08% | 3.30 | 1.45% |
| 2025-08-01 | 11.27 | 11.36 | 11.03 | 11.06 | -0.91% | 5.06 | 2.20% |
| 2025-07-31 | 11.56 | 11.56 | 11.12 | 11.17 | -3.84% | 7.25 | 3.13% |
| 2025-07-30 | 11.51 | 11.86 | 11.44 | 11.61 | +0.64% | 6.12 | 2.54% |
| 2025-07-29 | 11.54 | 11.73 | 11.40 | 11.54 | +0.89% | 4.48 | 1.88% |
| 2025-07-28 | 11.42 | 11.52 | 11.31 | 11.43 | -0.73% | 4.29 | 1.82% |
| 2025-07-25 | 11.58 | 11.69 | 11.42 | 11.52 | +0.08% | 5.68 | 2.38% |
| 2025-07-24 | 11.41 | 11.60 | 11.18 | 11.51 | +0.40% | 6.35 | 2.69% |
| 2025-07-23 | 11.81 | 11.88 | 11.43 | 11.46 | -2.29% | 10.75 | 4.50% |