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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.20 | 13.48 | 13.03 | 13.41 | +1.28% | 4.77 | 1.88% |
| 2025-12-16 | 13.40 | 13.53 | 13.00 | 13.24 | -1.19% | 4.24 | 1.68% |
| 2025-12-15 | 13.00 | 13.44 | 12.83 | 13.40 | +1.59% | 6.81 | 2.67% |
| 2025-12-12 | 12.97 | 13.21 | 12.85 | 13.19 | +1.54% | 7.86 | 3.15% |
| 2025-12-11 | 13.02 | 13.08 | 12.87 | 12.99 | -0.76% | 2.78 | 1.12% |
| 2025-12-10 | 12.86 | 13.22 | 12.74 | 13.09 | +1.47% | 3.57 | 1.44% |
| 2025-12-09 | 13.13 | 13.33 | 12.87 | 12.90 | -2.20% | 3.41 | 1.37% |
| 2025-12-08 | 13.45 | 13.48 | 13.12 | 13.19 | -1.93% | 5.43 | 2.15% |
| 2025-12-05 | 13.25 | 13.66 | 13.12 | 13.45 | +1.66% | 4.32 | 1.69% |
| 2025-12-04 | 13.46 | 13.50 | 13.18 | 13.23 | -1.05% | 3.54 | 1.39% |
| 2025-12-03 | 13.55 | 13.80 | 13.35 | 13.37 | -0.74% | 6.45 | 2.48% |
| 2025-12-02 | 13.11 | 13.58 | 13.11 | 13.47 | +2.20% | 8.81 | 3.44% |
| 2025-12-01 | 12.62 | 13.40 | 12.60 | 13.18 | +5.27% | 9.96 | 3.95% |
| 2025-11-28 | 12.45 | 12.56 | 12.30 | 12.52 | -0.24% | 2.46 | 1.03% |
| 2025-11-27 | 12.50 | 12.72 | 11.93 | 12.55 | -0.24% | 7.02 | 2.97% |
| 2025-11-26 | 13.36 | 13.36 | 12.55 | 12.58 | -4.91% | 6.86 | 2.79% |
| 2025-11-25 | 13.15 | 13.34 | 12.92 | 13.23 | +0.84% | 5.32 | 2.11% |
| 2025-11-24 | 12.89 | 13.40 | 12.87 | 13.12 | +2.10% | 6.23 | 2.47% |
| 2025-11-21 | 13.08 | 13.38 | 12.85 | 12.85 | -2.06% | 6.33 | 2.52% |
| 2025-11-20 | 12.73 | 13.20 | 12.68 | 13.12 | +3.47% | 5.67 | 2.27% |