东方日升 sz.300118
16.88
+0.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.02 | 17.08 | 16.50 | 16.88 | +0.96% | 7.47 | 4.79% |
| 2026-05-21 | 17.92 | 18.36 | 16.68 | 16.72 | -5.43% | 10.35 | 6.35% |
| 2026-05-20 | 17.66 | 17.91 | 17.27 | 17.68 | -1.28% | 8.32 | 5.10% |
| 2026-05-19 | 18.45 | 18.88 | 17.59 | 17.91 | -0.89% | 12.69 | 7.54% |
| 2026-05-18 | 18.36 | 18.57 | 17.90 | 18.07 | -2.90% | 9.51 | 5.63% |
| 2026-05-15 | 18.68 | 19.14 | 18.10 | 18.61 | -1.79% | 14.94 | 8.68% |
| 2026-05-14 | 19.27 | 20.30 | 18.91 | 18.95 | -2.27% | 21.20 | 11.74% |
| 2026-05-13 | 18.75 | 20.15 | 18.70 | 19.39 | +3.91% | 23.75 | 13.10% |
| 2026-05-12 | 19.55 | 19.96 | 18.50 | 18.66 | -2.76% | 15.28 | 8.73% |
| 2026-05-11 | 18.80 | 19.50 | 18.66 | 19.19 | +2.62% | 17.71 | 10.01% |
| 2026-05-08 | 18.30 | 18.78 | 18.18 | 18.70 | +1.69% | 14.19 | 8.27% |
| 2026-05-07 | 17.74 | 19.06 | 17.74 | 18.39 | +3.66% | 17.78 | 10.35% |
| 2026-05-06 | 17.74 | 17.94 | 17.30 | 17.74 | 0.00% | 11.40 | 6.95% |
| 2026-04-30 | 17.00 | 17.79 | 16.80 | 17.74 | +3.56% | 15.20 | 9.44% |
| 2026-04-29 | 15.00 | 17.63 | 14.96 | 17.13 | +12.99% | 21.17 | 13.73% |
| 2026-04-28 | 15.31 | 15.62 | 15.02 | 15.16 | -3.87% | 6.97 | 4.93% |
| 2026-04-27 | 15.92 | 16.05 | 15.40 | 15.77 | -1.99% | 5.70 | 3.91% |
| 2026-04-24 | 16.28 | 16.39 | 16.00 | 16.09 | -1.59% | 5.11 | 3.41% |
| 2026-04-23 | 16.73 | 16.85 | 16.20 | 16.35 | -2.33% | 7.17 | 4.72% |
| 2026-04-22 | 16.85 | 16.95 | 16.55 | 16.74 | -2.05% | 8.99 | 5.80% |