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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.70 | 15.85 | 15.24 | 15.31 | -2.23% | 7.19 | 2.44% |
| 2026-04-20 | 16.29 | 16.31 | 15.60 | 15.66 | -3.87% | 11.90 | 3.93% |
| 2026-04-17 | 17.34 | 17.48 | 15.91 | 16.29 | -1.63% | 20.42 | 6.45% |
| 2026-04-16 | 16.30 | 16.68 | 16.20 | 16.56 | +1.78% | 4.88 | 1.54% |
| 2026-04-15 | 16.34 | 16.94 | 16.15 | 16.27 | +0.31% | 4.80 | 1.53% |
| 2026-04-14 | 16.30 | 16.30 | 15.95 | 16.22 | +0.75% | 6.79 | 2.20% |
| 2026-04-13 | 15.55 | 16.40 | 15.54 | 16.10 | +2.61% | 8.02 | 2.59% |
| 2026-04-10 | 15.88 | 16.27 | 15.67 | 15.69 | -0.76% | 4.79 | 1.58% |
| 2026-04-09 | 15.98 | 16.02 | 15.71 | 15.81 | -1.68% | 4.43 | 1.46% |
| 2026-04-08 | 15.59 | 16.20 | 15.54 | 16.08 | +6.49% | 7.83 | 2.57% |
| 2026-04-07 | 15.09 | 15.30 | 14.95 | 15.10 | 0.00% | 2.94 | 1.01% |
| 2026-04-03 | 15.54 | 15.60 | 14.97 | 15.10 | -2.96% | 3.24 | 1.12% |
| 2026-04-02 | 15.61 | 15.62 | 15.31 | 15.56 | -0.26% | 3.85 | 1.30% |
| 2026-04-01 | 15.61 | 15.83 | 15.53 | 15.60 | +1.89% | 5.03 | 1.68% |
| 2026-03-31 | 15.35 | 15.83 | 15.30 | 15.31 | -0.33% | 5.53 | 1.86% |
| 2026-03-30 | 15.05 | 15.61 | 14.25 | 15.36 | +0.20% | 9.01 | 3.14% |
| 2026-03-27 | 15.07 | 15.55 | 15.06 | 15.33 | -0.78% | 4.30 | 1.47% |
| 2026-03-26 | 15.37 | 15.75 | 15.22 | 15.45 | +0.32% | 5.39 | 1.82% |
| 2026-03-25 | 15.41 | 15.72 | 15.28 | 15.40 | +1.25% | 6.58 | 2.22% |
| 2026-03-24 | 14.30 | 15.25 | 13.99 | 15.21 | +8.26% | 9.62 | 3.40% |