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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.50 | 14.61 | 13.95 | 14.05 | -4.75% | 6.08 | 2.23% |
| 2026-03-20 | 14.92 | 15.10 | 14.73 | 14.75 | -0.67% | 4.97 | 1.74% |
| 2026-03-19 | 15.48 | 15.54 | 14.75 | 14.85 | -5.53% | 7.05 | 2.45% |
| 2026-03-18 | 15.79 | 15.81 | 15.40 | 15.72 | -0.13% | 3.98 | 1.33% |
| 2026-03-17 | 15.60 | 16.32 | 15.56 | 15.74 | +1.75% | 8.46 | 2.77% |
| 2026-03-16 | 16.25 | 16.48 | 15.32 | 15.47 | -4.98% | 10.70 | 3.57% |
| 2026-03-13 | 16.64 | 17.28 | 16.17 | 16.28 | -2.16% | 10.16 | 3.18% |
| 2026-03-12 | 16.70 | 17.07 | 16.44 | 16.64 | -1.19% | 6.04 | 1.89% |
| 2026-03-11 | 17.06 | 17.24 | 16.79 | 16.84 | -0.71% | 6.82 | 2.10% |
| 2026-03-10 | 16.57 | 17.06 | 16.57 | 16.96 | +3.10% | 5.55 | 1.72% |
| 2026-03-09 | 16.71 | 16.80 | 16.02 | 16.45 | -3.86% | 10.30 | 3.29% |
| 2026-03-06 | 16.88 | 17.33 | 16.78 | 17.11 | +0.35% | 7.04 | 2.16% |
| 2026-03-05 | 17.53 | 17.57 | 16.90 | 17.05 | -1.45% | 7.57 | 2.31% |
| 2026-03-04 | 17.30 | 17.88 | 17.04 | 17.30 | -2.81% | 8.19 | 2.45% |
| 2026-03-03 | 19.00 | 19.08 | 17.65 | 17.80 | -5.82% | 12.60 | 3.64% |
| 2026-03-02 | 17.77 | 19.25 | 17.77 | 18.90 | +5.00% | 12.74 | 3.52% |
| 2026-02-27 | 18.00 | 18.41 | 17.77 | 18.00 | -0.72% | 7.09 | 2.05% |
| 2026-02-26 | 18.90 | 18.90 | 18.08 | 18.13 | -3.31% | 11.67 | 3.33% |
| 2026-02-25 | 17.30 | 18.91 | 17.22 | 18.75 | +9.07% | 16.57 | 4.69% |
| 2026-02-24 | 17.38 | 17.45 | 17.09 | 17.19 | +0.94% | 5.61 | 1.69% |