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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.79 | 9.88 | 9.74 | 9.88 | +1.53% | 2.22 | 1.09% |
| 2025-06-23 | 9.62 | 9.76 | 9.52 | 9.74 | +0.77% | 1.59 | 0.80% |
| 2025-06-20 | 9.70 | 9.80 | 9.65 | 9.66 | -0.38% | 1.46 | 0.73% |
| 2025-06-19 | 9.81 | 9.86 | 9.70 | 9.70 | -1.23% | 1.62 | 0.80% |
| 2025-06-18 | 9.90 | 9.90 | 9.77 | 9.82 | -1.21% | 1.78 | 0.88% |
| 2025-06-17 | 9.80 | 10.12 | 9.80 | 9.94 | +1.42% | 4.18 | 2.03% |
| 2025-06-16 | 9.77 | 9.87 | 9.62 | 9.80 | +0.19% | 3.83 | 1.91% |
| 2025-06-13 | 10.17 | 10.17 | 9.75 | 9.78 | -3.74% | 8.98 | 4.42% |
| 2025-06-12 | 10.23 | 10.23 | 10.14 | 10.16 | -0.82% | 2.93 | 1.40% |
| 2025-06-11 | 10.23 | 10.29 | 10.22 | 10.25 | +0.09% | 1.76 | 0.83% |
| 2025-06-10 | 10.29 | 10.34 | 10.19 | 10.24 | -0.72% | 2.23 | 1.06% |
| 2025-06-09 | 10.28 | 10.31 | 10.24 | 10.31 | +0.27% | 2.22 | 1.05% |
| 2025-06-06 | 10.35 | 10.37 | 10.26 | 10.28 | -0.54% | 2.06 | 0.97% |
| 2025-06-05 | 10.38 | 10.39 | 10.28 | 10.34 | -0.54% | 1.83 | 0.86% |
| 2025-06-04 | 10.24 | 10.41 | 10.22 | 10.39 | +1.54% | 2.90 | 1.36% |
| 2025-06-03 | 10.26 | 10.34 | 10.19 | 10.24 | -1.25% | 2.59 | 1.23% |
| 2025-05-30 | 10.26 | 10.37 | 10.23 | 10.37 | +0.99% | 2.03 | 0.95% |
| 2025-05-29 | 10.16 | 10.27 | 10.15 | 10.27 | +0.82% | 1.23 | 0.58% |
| 2025-05-28 | 10.32 | 10.34 | 10.18 | 10.18 | -1.26% | 1.69 | 0.80% |
| 2025-05-27 | 10.27 | 10.34 | 10.27 | 10.31 | +0.09% | 1.08 | 0.51% |