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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.50 | 10.83 | 10.38 | 10.74 | +1.90% | 6.57 | 6.66% |
| 2025-07-21 | 10.31 | 10.62 | 10.23 | 10.54 | +2.13% | 4.87 | 5.02% |
| 2025-07-18 | 10.51 | 10.67 | 10.27 | 10.32 | -1.71% | 4.28 | 4.44% |
| 2025-07-17 | 10.65 | 10.84 | 10.31 | 10.50 | +0.86% | 6.17 | 6.34% |
| 2025-07-16 | 10.25 | 10.45 | 10.16 | 10.41 | +0.97% | 4.30 | 4.52% |
| 2025-07-15 | 10.45 | 10.64 | 10.21 | 10.31 | -1.81% | 4.99 | 5.18% |
| 2025-07-14 | 10.49 | 10.63 | 10.37 | 10.50 | -0.47% | 4.55 | 4.68% |
| 2025-07-11 | 10.69 | 10.77 | 10.46 | 10.55 | -1.68% | 6.46 | 6.59% |
| 2025-07-10 | 10.48 | 11.07 | 10.48 | 10.73 | +1.90% | 11.34 | 11.32% |
| 2025-07-09 | 10.51 | 10.82 | 10.45 | 10.53 | -0.66% | 8.73 | 8.88% |
| 2025-07-08 | 9.93 | 10.75 | 9.89 | 10.60 | +6.21% | 11.61 | 11.99% |
| 2025-07-07 | 9.91 | 10.18 | 9.81 | 9.98 | -1.58% | 4.28 | 4.61% |
| 2025-07-04 | 10.37 | 10.50 | 9.90 | 10.14 | +0.70% | 7.59 | 8.09% |
| 2025-07-03 | 10.16 | 10.26 | 9.92 | 10.07 | -3.54% | 9.28 | 9.98% |
| 2025-07-02 | 9.80 | 10.98 | 9.56 | 10.44 | +10.59% | 14.82 | 15.60% |
| 2025-07-01 | 9.50 | 9.51 | 9.31 | 9.44 | -1.46% | 2.34 | 2.68% |
| 2025-06-30 | 9.56 | 9.66 | 9.41 | 9.58 | +3.46% | 4.03 | 4.57% |
| 2025-06-27 | 9.18 | 9.47 | 9.17 | 9.26 | +1.42% | 2.84 | 3.29% |
| 2025-06-26 | 9.24 | 9.39 | 9.13 | 9.13 | -1.19% | 2.61 | 3.04% |
| 2025-06-25 | 9.19 | 9.24 | 9.07 | 9.24 | +0.65% | 2.36 | 2.78% |