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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.47 | 17.67 | 16.94 | 17.09 | -1.44% | 9.01 | 5.66% |
| 2026-04-20 | 16.62 | 17.58 | 16.52 | 17.34 | +4.33% | 12.86 | 8.08% |
| 2026-04-17 | 16.60 | 16.73 | 16.34 | 16.62 | -0.54% | 6.65 | 4.33% |
| 2026-04-16 | 16.50 | 16.85 | 16.25 | 16.71 | +1.58% | 8.20 | 5.32% |
| 2026-04-15 | 16.61 | 16.98 | 16.40 | 16.45 | -0.48% | 10.73 | 6.95% |
| 2026-04-14 | 16.48 | 16.61 | 16.19 | 16.53 | +0.61% | 7.02 | 4.64% |
| 2026-04-13 | 16.05 | 16.66 | 16.04 | 16.43 | +1.29% | 7.11 | 4.68% |
| 2026-04-10 | 16.40 | 16.62 | 16.20 | 16.22 | +0.06% | 7.21 | 4.74% |
| 2026-04-09 | 16.32 | 16.49 | 15.90 | 16.21 | -2.35% | 7.45 | 4.97% |
| 2026-04-08 | 15.92 | 16.95 | 15.88 | 16.60 | +7.03% | 11.79 | 7.77% |
| 2026-04-07 | 15.45 | 15.74 | 15.31 | 15.51 | +0.85% | 5.21 | 3.61% |
| 2026-04-03 | 16.38 | 16.45 | 15.30 | 15.38 | -4.47% | 8.27 | 5.72% |
| 2026-04-02 | 16.16 | 16.54 | 15.91 | 16.10 | -1.77% | 7.58 | 5.06% |
| 2026-04-01 | 16.40 | 16.97 | 15.95 | 16.39 | +2.05% | 12.04 | 7.93% |
| 2026-03-31 | 16.37 | 16.86 | 16.00 | 16.06 | -1.89% | 9.45 | 6.20% |
| 2026-03-30 | 16.80 | 16.95 | 15.63 | 16.37 | -5.10% | 11.77 | 7.81% |
| 2026-03-27 | 17.58 | 17.75 | 17.13 | 17.25 | -4.22% | 10.28 | 6.39% |
| 2026-03-26 | 18.95 | 18.98 | 18.00 | 18.01 | -5.90% | 15.10 | 8.91% |
| 2026-03-25 | 18.68 | 19.55 | 18.60 | 19.14 | +0.90% | 20.18 | 11.35% |
| 2026-03-24 | 19.16 | 19.80 | 17.86 | 18.97 | -0.94% | 21.57 | 12.44% |