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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.13 | 11.80 | 10.98 | 11.73 | +6.49% | 17.61 | 7.50% |
| 2025-07-21 | 10.82 | 11.04 | 10.65 | 11.02 | +5.98% | 10.93 | 4.86% |
| 2025-07-18 | 10.54 | 10.56 | 10.38 | 10.39 | -0.62% | 2.19 | 1.02% |
| 2025-07-17 | 10.46 | 10.56 | 10.40 | 10.46 | -0.18% | 1.88 | 0.87% |
| 2025-07-16 | 10.44 | 10.55 | 10.38 | 10.48 | +0.44% | 2.51 | 1.16% |
| 2025-07-15 | 10.51 | 10.57 | 10.27 | 10.43 | -0.88% | 3.76 | 1.76% |
| 2025-07-14 | 10.69 | 10.69 | 10.48 | 10.52 | -1.56% | 3.41 | 1.57% |
| 2025-07-11 | 10.84 | 10.85 | 10.67 | 10.69 | -1.37% | 3.54 | 1.60% |
| 2025-07-10 | 10.55 | 10.88 | 10.52 | 10.84 | +2.73% | 5.60 | 2.53% |
| 2025-07-09 | 10.65 | 10.65 | 10.52 | 10.55 | -0.96% | 3.43 | 1.57% |
| 2025-07-08 | 10.39 | 10.71 | 10.33 | 10.65 | +2.41% | 6.27 | 2.88% |
| 2025-07-07 | 10.21 | 10.56 | 10.21 | 10.40 | +2.84% | 6.65 | 3.10% |
| 2025-07-04 | 10.23 | 10.32 | 10.12 | 10.12 | -1.54% | 3.64 | 1.73% |
| 2025-07-03 | 9.96 | 10.33 | 9.96 | 10.27 | +2.69% | 7.82 | 3.72% |
| 2025-07-02 | 9.91 | 10.02 | 9.87 | 10.01 | +1.03% | 2.34 | 1.14% |
| 2025-07-01 | 9.96 | 9.98 | 9.88 | 9.90 | -0.56% | 1.35 | 0.66% |
| 2025-06-30 | 9.88 | 10.01 | 9.88 | 9.96 | +0.75% | 1.72 | 0.84% |
| 2025-06-27 | 9.85 | 9.93 | 9.85 | 9.88 | +0.47% | 1.45 | 0.71% |
| 2025-06-26 | 9.93 | 9.93 | 9.83 | 9.84 | -0.93% | 1.47 | 0.72% |
| 2025-06-25 | 9.88 | 9.93 | 9.80 | 9.93 | +0.47% | 2.22 | 1.09% |