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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.72 | 12.76 | 12.61 | 12.68 | -0.08% | 1.35 | 0.56% |
| 2025-11-18 | 12.90 | 12.95 | 12.66 | 12.69 | -2.01% | 2.66 | 1.08% |
| 2025-11-17 | 13.04 | 13.09 | 12.71 | 12.95 | -0.61% | 3.11 | 1.26% |
| 2025-11-14 | 12.90 | 13.17 | 12.83 | 13.03 | +0.85% | 4.77 | 1.91% |
| 2025-11-13 | 12.80 | 13.00 | 12.64 | 12.92 | +0.62% | 3.70 | 1.51% |
| 2025-11-12 | 12.62 | 13.07 | 12.60 | 12.84 | +2.07% | 6.62 | 2.68% |
| 2025-11-11 | 12.77 | 12.78 | 12.58 | 12.58 | -0.94% | 2.01 | 0.83% |
| 2025-11-10 | 12.35 | 12.72 | 12.29 | 12.70 | +3.00% | 4.39 | 1.83% |
| 2025-11-07 | 12.54 | 12.55 | 12.31 | 12.33 | -1.67% | 3.50 | 1.47% |
| 2025-11-06 | 12.58 | 12.64 | 12.50 | 12.54 | -0.08% | 2.16 | 0.90% |
| 2025-11-05 | 12.45 | 12.67 | 12.40 | 12.55 | +0.08% | 2.29 | 0.95% |
| 2025-11-04 | 12.99 | 12.99 | 12.46 | 12.54 | -3.54% | 5.17 | 2.14% |
| 2025-11-03 | 12.96 | 13.17 | 12.95 | 13.00 | +0.78% | 2.95 | 1.18% |
| 2025-10-31 | 12.81 | 13.03 | 12.80 | 12.90 | +0.78% | 2.79 | 1.13% |
| 2025-10-30 | 13.09 | 13.18 | 12.79 | 12.80 | -2.14% | 4.74 | 1.91% |
| 2025-10-29 | 13.26 | 13.26 | 12.89 | 13.08 | -0.30% | 4.12 | 1.65% |
| 2025-10-28 | 13.16 | 13.60 | 13.09 | 13.12 | -1.13% | 5.69 | 2.23% |
| 2025-10-27 | 12.84 | 13.34 | 12.82 | 13.27 | +3.35% | 5.28 | 2.09% |
| 2025-10-24 | 13.02 | 13.06 | 12.82 | 12.84 | -1.23% | 2.92 | 1.18% |
| 2025-10-23 | 12.85 | 13.02 | 12.71 | 13.00 | +0.93% | 2.95 | 1.20% |