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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.70 | 17.77 | 16.93 | 17.03 | -4.43% | 8.63 | 2.62% |
| 2026-02-12 | 17.79 | 17.94 | 17.66 | 17.82 | -0.28% | 4.57 | 1.34% |
| 2026-02-11 | 17.67 | 18.18 | 17.31 | 17.87 | +0.96% | 8.65 | 2.54% |
| 2026-02-10 | 18.28 | 18.33 | 17.61 | 17.70 | -3.17% | 8.01 | 2.35% |
| 2026-02-09 | 18.07 | 18.40 | 17.73 | 18.28 | +1.73% | 8.18 | 2.35% |
| 2026-02-06 | 18.26 | 18.45 | 17.80 | 17.97 | -1.64% | 10.54 | 3.03% |
| 2026-02-05 | 18.26 | 18.99 | 18.14 | 18.27 | +0.05% | 15.85 | 4.47% |
| 2026-02-04 | 17.08 | 18.38 | 16.96 | 18.26 | +6.97% | 14.27 | 4.15% |
| 2026-02-03 | 16.50 | 17.13 | 16.48 | 17.07 | +5.05% | 8.98 | 2.78% |
| 2026-02-02 | 17.10 | 17.10 | 16.19 | 16.25 | -5.96% | 11.25 | 3.54% |
| 2026-01-30 | 17.80 | 18.01 | 16.93 | 17.28 | -3.73% | 12.65 | 3.80% |
| 2026-01-29 | 16.50 | 18.20 | 16.46 | 17.95 | +7.87% | 16.84 | 4.97% |
| 2026-01-28 | 16.19 | 16.88 | 15.95 | 16.64 | -1.25% | 13.68 | 4.34% |
| 2026-01-27 | 16.85 | 17.12 | 16.64 | 16.85 | -0.35% | 6.79 | 2.10% |
| 2026-01-26 | 17.21 | 17.21 | 16.56 | 16.91 | -2.20% | 11.08 | 3.43% |
| 2026-01-23 | 16.88 | 17.34 | 16.50 | 17.29 | +1.65% | 11.90 | 3.66% |
| 2026-01-22 | 15.73 | 17.19 | 15.66 | 17.01 | +8.14% | 15.77 | 4.95% |
| 2026-01-21 | 15.29 | 15.90 | 15.18 | 15.73 | +2.34% | 8.86 | 2.98% |
| 2026-01-20 | 14.36 | 15.44 | 14.32 | 15.37 | +7.03% | 12.06 | 4.17% |
| 2026-01-19 | 14.00 | 14.48 | 13.89 | 14.36 | +1.92% | 4.37 | 1.60% |