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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.26 | 10.31 | 10.25 | 10.30 | +0.18% | 1.07 | 0.51% |
| 2025-05-23 | 10.33 | 10.37 | 10.26 | 10.28 | -0.36% | 1.34 | 0.63% |
| 2025-05-22 | 10.41 | 10.44 | 10.30 | 10.32 | -1.33% | 2.44 | 1.15% |
| 2025-05-21 | 10.52 | 10.54 | 10.44 | 10.46 | -0.62% | 1.81 | 0.84% |
| 2025-05-20 | 10.51 | 10.59 | 10.44 | 10.52 | +0.18% | 1.91 | 0.88% |
| 2025-05-19 | 10.53 | 10.57 | 10.46 | 10.51 | -0.79% | 1.41 | 0.65% |
| 2025-05-16 | 10.51 | 10.62 | 10.45 | 10.59 | +1.78% | 2.44 | 1.12% |
| 2025-05-15 | 10.58 | 10.58 | 10.40 | 10.40 | -1.84% | 1.91 | 0.88% |
| 2025-05-14 | 10.59 | 10.65 | 10.49 | 10.60 | -0.17% | 1.53 | 0.70% |
| 2025-05-13 | 10.69 | 10.72 | 10.59 | 10.62 | -0.26% | 1.61 | 0.73% |
| 2025-05-12 | 10.53 | 10.65 | 10.52 | 10.65 | +1.24% | 1.81 | 0.83% |
| 2025-05-09 | 10.61 | 10.61 | 10.49 | 10.52 | -0.79% | 1.39 | 0.64% |
| 2025-05-08 | 10.60 | 10.67 | 10.53 | 10.60 | 0.00% | 1.98 | 0.90% |
| 2025-05-07 | 10.67 | 10.79 | 10.56 | 10.60 | +0.62% | 2.24 | 1.02% |
| 2025-05-06 | 10.41 | 10.55 | 10.41 | 10.53 | +1.61% | 1.90 | 0.88% |