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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.60 | 9.82 | 9.60 | 9.74 | +1.14% | 1.52 | 1.69% |
| 2025-05-23 | 9.87 | 9.98 | 9.60 | 9.63 | -2.92% | 2.57 | 2.83% |
| 2025-05-22 | 9.95 | 10.10 | 9.78 | 9.92 | -0.30% | 2.82 | 3.06% |
| 2025-05-21 | 10.01 | 10.10 | 9.92 | 9.95 | -0.60% | 2.34 | 2.53% |
| 2025-05-20 | 10.09 | 10.10 | 9.92 | 10.01 | -0.79% | 2.43 | 2.63% |
| 2025-05-19 | 10.00 | 10.15 | 10.00 | 10.09 | -0.10% | 2.12 | 2.27% |
| 2025-05-16 | 10.30 | 10.32 | 10.08 | 10.10 | -1.17% | 2.87 | 3.05% |
| 2025-05-15 | 10.51 | 10.58 | 10.16 | 10.22 | -3.68% | 4.56 | 4.79% |
| 2025-05-14 | 10.52 | 10.72 | 10.36 | 10.61 | -5.01% | 9.47 | 9.71% |
| 2025-05-13 | 9.70 | 11.46 | 9.63 | 11.17 | +16.96% | 12.98 | 12.66% |
| 2025-05-12 | 9.44 | 9.62 | 9.34 | 9.55 | +2.69% | 1.57 | 1.79% |
| 2025-05-09 | 9.56 | 9.58 | 9.26 | 9.30 | -2.92% | 1.29 | 1.49% |
| 2025-05-08 | 9.35 | 9.71 | 9.33 | 9.58 | +1.91% | 1.88 | 2.13% |
| 2025-05-07 | 9.41 | 9.55 | 9.32 | 9.40 | +0.97% | 1.88 | 2.16% |
| 2025-05-06 | 8.93 | 9.31 | 8.88 | 9.31 | +5.20% | 1.83 | 2.16% |