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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.07 | 12.47 | 11.97 | 12.42 | +2.64% | 7.33 | 3.12% |
| 2025-09-15 | 12.05 | 12.14 | 11.91 | 12.10 | +0.41% | 3.70 | 1.61% |
| 2025-09-12 | 11.84 | 12.36 | 11.82 | 12.05 | +1.69% | 8.02 | 3.45% |
| 2025-09-11 | 11.86 | 11.91 | 11.77 | 11.85 | -0.42% | 4.27 | 1.88% |
| 2025-09-10 | 11.77 | 11.98 | 11.65 | 11.90 | +1.02% | 4.69 | 2.07% |
| 2025-09-09 | 11.52 | 11.85 | 11.46 | 11.78 | +1.73% | 4.85 | 2.17% |
| 2025-09-08 | 11.51 | 11.67 | 11.43 | 11.58 | +0.96% | 3.78 | 1.71% |
| 2025-09-05 | 11.33 | 11.50 | 11.24 | 11.47 | +1.86% | 3.34 | 1.53% |
| 2025-09-04 | 11.23 | 11.37 | 11.13 | 11.26 | +0.36% | 3.07 | 1.42% |
| 2025-09-03 | 11.54 | 11.57 | 11.19 | 11.22 | -2.86% | 3.05 | 1.40% |
| 2025-09-02 | 11.71 | 11.72 | 11.41 | 11.55 | -1.28% | 3.78 | 1.71% |
| 2025-09-01 | 11.77 | 11.88 | 11.62 | 11.70 | -0.51% | 4.17 | 1.86% |
| 2025-08-29 | 11.66 | 11.97 | 11.65 | 11.76 | +1.38% | 5.95 | 2.63% |
| 2025-08-28 | 11.67 | 11.74 | 11.27 | 11.60 | -0.51% | 6.80 | 3.08% |
| 2025-08-27 | 11.85 | 11.93 | 11.66 | 11.66 | -1.85% | 8.49 | 3.76% |
| 2025-08-26 | 12.16 | 12.20 | 11.88 | 11.88 | -2.29% | 11.35 | 4.57% |
| 2025-08-25 | 11.87 | 12.24 | 11.84 | 12.16 | +2.83% | 10.00 | 4.03% |
| 2025-08-22 | 11.64 | 11.82 | 11.55 | 11.82 | +1.84% | 6.45 | 2.67% |
| 2025-08-21 | 11.60 | 11.79 | 11.57 | 11.61 | +0.81% | 6.88 | 2.85% |
| 2025-08-20 | 11.52 | 11.56 | 11.35 | 11.52 | -0.40% | 3.58 | 1.52% |