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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.95 | 9.18 | 8.91 | 9.18 | +2.46% | 2.42 | 2.87% |
| 2025-06-23 | 8.70 | 8.97 | 8.58 | 8.96 | +0.67% | 2.56 | 3.12% |
| 2025-06-20 | 8.86 | 9.35 | 8.85 | 8.90 | +1.37% | 4.02 | 4.77% |
| 2025-06-19 | 8.94 | 9.03 | 8.76 | 8.78 | -1.68% | 1.66 | 2.02% |
| 2025-06-18 | 8.96 | 9.05 | 8.91 | 8.93 | -1.11% | 1.39 | 1.67% |
| 2025-06-17 | 8.95 | 9.10 | 8.87 | 9.03 | +0.33% | 1.93 | 2.32% |
| 2025-06-16 | 8.75 | 9.01 | 8.67 | 9.00 | +2.74% | 2.63 | 3.19% |
| 2025-06-13 | 9.17 | 9.21 | 8.70 | 8.76 | -5.19% | 5.86 | 7.12% |
| 2025-06-12 | 9.52 | 9.53 | 9.18 | 9.24 | -3.45% | 3.91 | 4.55% |
| 2025-06-11 | 9.55 | 9.74 | 9.54 | 9.57 | +0.42% | 2.55 | 2.85% |
| 2025-06-10 | 9.66 | 9.75 | 9.45 | 9.53 | -1.45% | 2.23 | 2.51% |
| 2025-06-09 | 9.41 | 9.68 | 9.40 | 9.67 | +2.76% | 1.93 | 2.18% |
| 2025-06-06 | 9.53 | 9.54 | 9.40 | 9.41 | -0.84% | 1.31 | 1.49% |
| 2025-06-05 | 9.54 | 9.58 | 9.40 | 9.49 | -0.42% | 1.18 | 1.35% |
| 2025-06-04 | 9.45 | 9.59 | 9.43 | 9.53 | +0.95% | 1.25 | 1.41% |
| 2025-06-03 | 9.40 | 9.51 | 9.36 | 9.44 | 0.00% | 1.12 | 1.28% |
| 2025-05-30 | 9.62 | 9.62 | 9.42 | 9.44 | -2.07% | 1.42 | 1.61% |
| 2025-05-29 | 9.55 | 9.67 | 9.54 | 9.64 | +1.05% | 1.24 | 1.39% |
| 2025-05-28 | 9.67 | 9.71 | 9.51 | 9.54 | -1.24% | 1.19 | 1.34% |
| 2025-05-27 | 9.70 | 9.71 | 9.56 | 9.66 | -0.82% | 1.45 | 1.63% |