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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.70 | 10.85 | 10.64 | 10.78 | 0.00% | 3.78 | 3.79% |
| 2025-08-18 | 10.75 | 10.87 | 10.63 | 10.78 | +1.41% | 6.44 | 6.46% |
| 2025-08-15 | 10.10 | 10.86 | 10.07 | 10.63 | +5.67% | 10.26 | 10.41% |
| 2025-08-14 | 10.31 | 10.39 | 10.00 | 10.06 | -2.99% | 3.56 | 3.78% |
| 2025-08-13 | 10.25 | 10.39 | 10.14 | 10.37 | +1.27% | 3.19 | 3.35% |
| 2025-08-12 | 10.37 | 10.39 | 10.14 | 10.24 | -1.44% | 2.65 | 2.79% |
| 2025-08-11 | 10.29 | 10.44 | 10.21 | 10.39 | +1.17% | 2.59 | 2.70% |
| 2025-08-08 | 10.28 | 10.50 | 10.24 | 10.27 | -0.29% | 3.35 | 3.49% |
| 2025-08-07 | 10.49 | 10.53 | 10.20 | 10.30 | -1.62% | 2.48 | 2.60% |
| 2025-08-06 | 10.36 | 10.52 | 10.28 | 10.47 | +0.58% | 2.42 | 2.51% |
| 2025-08-05 | 10.20 | 10.42 | 10.19 | 10.41 | +2.16% | 2.36 | 2.47% |
| 2025-08-04 | 10.20 | 10.24 | 10.01 | 10.19 | -1.07% | 2.77 | 2.96% |
| 2025-08-01 | 10.18 | 10.63 | 10.15 | 10.30 | +1.58% | 4.58 | 4.75% |
| 2025-07-31 | 10.44 | 10.58 | 10.07 | 10.14 | -3.89% | 4.37 | 4.58% |
| 2025-07-30 | 10.70 | 10.85 | 10.42 | 10.55 | -2.22% | 3.97 | 4.03% |
| 2025-07-29 | 10.61 | 10.79 | 10.43 | 10.79 | +1.70% | 3.89 | 3.96% |
| 2025-07-28 | 10.60 | 10.68 | 10.46 | 10.61 | -1.03% | 3.18 | 3.24% |
| 2025-07-25 | 10.88 | 10.95 | 10.65 | 10.72 | -1.74% | 4.56 | 4.57% |
| 2025-07-24 | 10.40 | 10.92 | 10.36 | 10.91 | +4.30% | 7.93 | 7.95% |
| 2025-07-23 | 10.80 | 10.92 | 10.45 | 10.46 | -2.61% | 5.93 | 6.00% |