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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.63 | 20.94 | 19.88 | 19.95 | -4.55% | 17.38 | 9.24% |
| 2026-02-12 | 20.82 | 21.19 | 20.57 | 20.90 | -0.57% | 20.31 | 10.47% |
| 2026-02-11 | 21.47 | 21.92 | 21.00 | 21.02 | -2.23% | 20.33 | 10.31% |
| 2026-02-10 | 22.59 | 22.95 | 21.41 | 21.50 | -5.99% | 35.83 | 17.60% |
| 2026-02-09 | 23.38 | 24.63 | 22.76 | 22.87 | +1.96% | 49.88 | 22.83% |
| 2026-02-06 | 22.29 | 23.45 | 21.41 | 22.43 | -3.49% | 40.81 | 19.55% |
| 2026-02-05 | 22.18 | 25.22 | 21.98 | 23.24 | -3.17% | 65.31 | 29.68% |
| 2026-02-04 | 22.12 | 25.99 | 21.90 | 24.00 | +6.90% | 77.76 | 35.83% |
| 2026-02-03 | 21.44 | 22.55 | 21.31 | 22.45 | +7.42% | 44.40 | 21.69% |
| 2026-02-02 | 21.39 | 22.28 | 20.87 | 20.90 | +4.87% | 43.71 | 21.91% |
| 2026-01-30 | 20.71 | 21.34 | 18.92 | 19.93 | -5.37% | 33.78 | 18.39% |
| 2026-01-29 | 21.07 | 22.39 | 20.46 | 21.06 | -0.94% | 45.29 | 22.62% |
| 2026-01-28 | 22.45 | 22.90 | 21.16 | 21.26 | -7.28% | 48.33 | 23.92% |
| 2026-01-27 | 21.68 | 23.95 | 21.03 | 22.93 | +1.82% | 68.24 | 32.66% |
| 2026-01-26 | 24.00 | 24.91 | 22.25 | 22.52 | +8.48% | 89.03 | 40.49% |
| 2026-01-23 | 18.14 | 20.76 | 18.11 | 20.76 | +20.00% | 26.41 | 14.25% |
| 2026-01-22 | 16.31 | 17.66 | 15.87 | 17.30 | +6.46% | 26.74 | 16.98% |
| 2026-01-21 | 16.19 | 17.25 | 16.18 | 16.25 | -2.93% | 20.65 | 13.41% |
| 2026-01-20 | 17.68 | 19.15 | 16.34 | 16.74 | -6.90% | 31.41 | 19.24% |
| 2026-01-19 | 18.00 | 19.60 | 17.79 | 17.98 | -3.23% | 30.61 | 17.80% |