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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.88 | 13.00 | 12.82 | 12.88 | -0.39% | 2.57 | 1.04% |
| 2025-10-21 | 12.95 | 13.06 | 12.84 | 12.93 | -0.08% | 3.12 | 1.26% |
| 2025-10-20 | 13.03 | 13.13 | 12.82 | 12.94 | +0.15% | 2.86 | 1.16% |
| 2025-10-17 | 13.19 | 13.30 | 12.88 | 12.92 | -2.49% | 4.29 | 1.72% |
| 2025-10-16 | 13.44 | 13.65 | 13.17 | 13.25 | -1.85% | 5.93 | 2.32% |
| 2025-10-15 | 13.05 | 13.67 | 13.05 | 13.50 | +3.45% | 10.48 | 4.06% |
| 2025-10-14 | 12.96 | 13.13 | 12.89 | 13.05 | +0.54% | 6.19 | 2.48% |
| 2025-10-13 | 12.60 | 13.21 | 12.55 | 12.98 | +0.93% | 7.45 | 3.00% |
| 2025-10-10 | 12.37 | 13.03 | 12.35 | 12.86 | +3.71% | 8.63 | 3.53% |
| 2025-10-09 | 12.30 | 12.50 | 12.09 | 12.40 | +0.65% | 5.74 | 2.43% |
| 2025-09-30 | 12.36 | 12.41 | 12.22 | 12.32 | -0.24% | 2.93 | 1.24% |
| 2025-09-29 | 12.18 | 12.42 | 12.05 | 12.35 | +0.98% | 3.71 | 1.58% |
| 2025-09-26 | 12.30 | 12.43 | 12.15 | 12.23 | -1.29% | 2.96 | 1.26% |
| 2025-09-25 | 12.22 | 12.44 | 12.10 | 12.39 | +1.56% | 3.85 | 1.64% |
| 2025-09-24 | 12.15 | 12.32 | 12.02 | 12.20 | +0.91% | 3.23 | 1.39% |
| 2025-09-23 | 12.39 | 12.48 | 11.91 | 12.09 | -1.95% | 5.15 | 2.23% |
| 2025-09-22 | 12.57 | 12.59 | 12.24 | 12.33 | -2.61% | 4.27 | 1.80% |
| 2025-09-19 | 12.55 | 12.77 | 12.26 | 12.66 | +0.48% | 6.97 | 2.91% |
| 2025-09-18 | 12.74 | 12.82 | 12.50 | 12.60 | -1.10% | 6.83 | 2.82% |
| 2025-09-17 | 12.42 | 12.87 | 12.32 | 12.74 | +2.58% | 8.04 | 3.31% |