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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.35 | 19.85 | 18.30 | 19.15 | +3.96% | 26.27 | 14.71% |
| 2026-03-20 | 17.80 | 19.45 | 17.50 | 18.42 | +3.66% | 18.67 | 10.90% |
| 2026-03-19 | 18.32 | 18.49 | 17.59 | 17.77 | -5.23% | 10.38 | 6.21% |
| 2026-03-18 | 18.40 | 18.88 | 18.11 | 18.75 | +0.48% | 9.24 | 5.37% |
| 2026-03-17 | 18.80 | 19.46 | 18.52 | 18.66 | +0.32% | 10.97 | 6.21% |
| 2026-03-16 | 19.34 | 19.56 | 18.51 | 18.60 | -5.01% | 11.94 | 6.78% |
| 2026-03-13 | 19.35 | 20.29 | 18.86 | 19.58 | +0.36% | 15.74 | 8.69% |
| 2026-03-12 | 20.05 | 20.40 | 19.21 | 19.51 | -2.74% | 15.61 | 8.57% |
| 2026-03-11 | 19.93 | 20.95 | 19.76 | 20.06 | -0.45% | 23.99 | 12.71% |
| 2026-03-10 | 19.50 | 20.27 | 19.02 | 20.15 | +6.33% | 22.90 | 12.49% |
| 2026-03-09 | 18.60 | 19.10 | 18.41 | 18.95 | -0.99% | 11.41 | 6.57% |
| 2026-03-06 | 18.58 | 19.54 | 18.35 | 19.14 | +1.70% | 13.03 | 7.35% |
| 2026-03-05 | 18.75 | 19.15 | 18.47 | 18.82 | +2.23% | 12.51 | 7.19% |
| 2026-03-04 | 17.70 | 18.96 | 17.70 | 18.41 | -0.54% | 12.82 | 7.49% |
| 2026-03-03 | 19.49 | 20.23 | 18.50 | 18.51 | -4.39% | 21.75 | 12.09% |
| 2026-03-02 | 19.71 | 20.30 | 19.05 | 19.36 | -5.51% | 20.65 | 11.35% |
| 2026-02-27 | 19.31 | 20.51 | 19.28 | 20.49 | +6.55% | 28.95 | 15.62% |
| 2026-02-26 | 19.69 | 19.69 | 19.04 | 19.23 | -2.78% | 14.86 | 8.31% |
| 2026-02-25 | 19.81 | 20.16 | 19.32 | 19.78 | -0.20% | 19.10 | 10.46% |
| 2026-02-24 | 20.19 | 20.27 | 19.59 | 19.82 | -0.65% | 12.92 | 7.00% |