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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.04 | 19.19 | 17.65 | 18.58 | +5.45% | 33.67 | 19.72% |
| 2026-01-15 | 17.34 | 18.75 | 17.10 | 17.62 | -0.23% | 24.51 | 14.87% |
| 2026-01-14 | 18.06 | 19.13 | 16.90 | 17.66 | -2.27% | 35.20 | 21.01% |
| 2026-01-13 | 18.37 | 18.88 | 17.20 | 18.07 | -7.33% | 37.35 | 22.45% |
| 2026-01-12 | 18.20 | 20.38 | 18.00 | 19.50 | +14.84% | 51.90 | 28.54% |
| 2026-01-09 | 17.49 | 19.51 | 16.56 | 16.98 | -2.41% | 48.33 | 29.30% |
| 2026-01-08 | 15.70 | 17.85 | 15.55 | 17.40 | +6.75% | 34.48 | 21.93% |
| 2026-01-07 | 15.51 | 16.59 | 15.20 | 16.30 | +11.87% | 35.98 | 24.53% |
| 2026-01-06 | 14.46 | 15.04 | 14.22 | 14.57 | +0.76% | 19.99 | 14.79% |
| 2026-01-05 | 14.74 | 15.02 | 14.01 | 14.46 | -1.36% | 16.41 | 12.23% |
| 2025-12-31 | 14.75 | 15.18 | 14.48 | 14.66 | +1.24% | 16.52 | 12.04% |
| 2025-12-30 | 15.88 | 15.99 | 14.44 | 14.48 | -8.35% | 23.81 | 17.14% |
| 2025-12-29 | 16.67 | 17.02 | 15.67 | 15.80 | +0.64% | 34.15 | 22.80% |
| 2025-12-26 | 15.32 | 16.98 | 15.16 | 15.70 | +5.72% | 37.03 | 24.93% |
| 2025-12-25 | 13.81 | 14.95 | 13.58 | 14.85 | +5.47% | 22.62 | 17.04% |
| 2025-12-24 | 12.63 | 14.38 | 12.41 | 14.08 | +10.60% | 20.17 | 16.10% |
| 2025-12-23 | 13.18 | 13.58 | 12.60 | 12.73 | -2.15% | 12.35 | 10.27% |
| 2025-12-22 | 13.30 | 13.48 | 12.68 | 13.01 | -2.18% | 14.12 | 11.69% |
| 2025-12-19 | 13.65 | 14.50 | 13.25 | 13.30 | +3.91% | 23.55 | 18.55% |
| 2025-12-18 | 12.07 | 13.30 | 12.00 | 12.80 | +3.56% | 17.30 | 14.66% |