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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.34 | 14.42 | 14.02 | 14.09 | -1.47% | 3.89 | 1.44% |
| 2026-01-15 | 14.25 | 14.39 | 14.15 | 14.30 | +0.21% | 4.29 | 1.57% |
| 2026-01-14 | 14.29 | 14.45 | 14.05 | 14.27 | -0.07% | 5.69 | 2.09% |
| 2026-01-13 | 14.56 | 14.59 | 14.23 | 14.28 | -2.46% | 4.63 | 1.68% |
| 2026-01-12 | 14.63 | 14.68 | 14.44 | 14.64 | 0.00% | 5.07 | 1.82% |
| 2026-01-09 | 14.65 | 14.74 | 14.46 | 14.64 | +0.34% | 5.47 | 1.95% |
| 2026-01-08 | 13.93 | 14.66 | 13.85 | 14.59 | +4.44% | 8.46 | 3.06% |
| 2026-01-07 | 14.24 | 14.49 | 13.93 | 13.97 | -1.90% | 4.53 | 1.67% |
| 2026-01-06 | 14.04 | 14.40 | 13.90 | 14.24 | +1.35% | 5.69 | 2.09% |
| 2026-01-05 | 13.60 | 14.16 | 13.59 | 14.05 | +3.38% | 6.83 | 2.55% |
| 2025-12-31 | 13.61 | 13.85 | 13.48 | 13.59 | +0.37% | 3.89 | 1.49% |
| 2025-12-30 | 13.71 | 13.77 | 13.51 | 13.54 | -1.67% | 3.61 | 1.38% |
| 2025-12-29 | 14.04 | 14.06 | 13.72 | 13.77 | -1.29% | 4.63 | 1.75% |
| 2025-12-26 | 13.46 | 13.98 | 13.40 | 13.95 | +3.41% | 7.26 | 2.75% |
| 2025-12-25 | 13.49 | 13.55 | 13.34 | 13.49 | 0.00% | 2.78 | 1.08% |
| 2025-12-24 | 13.36 | 13.63 | 13.29 | 13.49 | -0.22% | 3.18 | 1.23% |
| 2025-12-23 | 13.66 | 13.66 | 13.41 | 13.52 | -0.73% | 3.08 | 1.19% |
| 2025-12-22 | 13.63 | 13.67 | 13.43 | 13.62 | +0.52% | 3.62 | 1.39% |
| 2025-12-19 | 13.35 | 13.70 | 13.27 | 13.55 | +1.50% | 4.32 | 1.67% |
| 2025-12-18 | 13.41 | 13.47 | 13.28 | 13.35 | -0.45% | 2.59 | 1.01% |