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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.01 | 12.90 | 11.88 | 12.36 | +4.39% | 17.80 | 15.60% |
| 2025-12-16 | 12.70 | 13.09 | 11.75 | 11.84 | -11.44% | 21.29 | 18.92% |
| 2025-12-15 | 12.18 | 13.37 | 12.18 | 13.37 | +20.02% | 23.01 | 19.26% |
| 2025-12-12 | 10.61 | 11.45 | 10.48 | 11.14 | +4.11% | 10.17 | 10.05% |
| 2025-12-11 | 10.39 | 11.11 | 10.30 | 10.70 | +3.18% | 8.33 | 8.41% |
| 2025-12-10 | 10.60 | 10.60 | 10.24 | 10.37 | -1.52% | 2.99 | 3.12% |
| 2025-12-09 | 10.55 | 10.63 | 10.37 | 10.53 | -1.40% | 3.69 | 3.79% |
| 2025-12-08 | 10.15 | 10.91 | 10.11 | 10.68 | +5.12% | 6.58 | 6.68% |
| 2025-12-05 | 10.13 | 10.18 | 9.97 | 10.16 | +1.40% | 2.16 | 2.31% |
| 2025-12-04 | 10.20 | 10.21 | 9.97 | 10.02 | -1.67% | 2.33 | 2.49% |
| 2025-12-03 | 10.41 | 10.44 | 10.15 | 10.19 | -2.02% | 2.79 | 2.94% |
| 2025-12-02 | 10.60 | 10.63 | 10.38 | 10.40 | -2.53% | 3.20 | 3.30% |
| 2025-12-01 | 10.68 | 10.76 | 10.51 | 10.67 | -0.09% | 3.74 | 3.80% |
| 2025-11-28 | 10.59 | 10.80 | 10.50 | 10.68 | +0.28% | 3.32 | 3.35% |
| 2025-11-27 | 10.61 | 10.81 | 10.56 | 10.65 | +0.66% | 4.51 | 4.55% |
| 2025-11-26 | 10.62 | 10.87 | 10.56 | 10.58 | -0.94% | 4.45 | 4.48% |
| 2025-11-25 | 10.63 | 10.82 | 10.54 | 10.68 | +1.14% | 3.79 | 3.83% |
| 2025-11-24 | 10.74 | 10.81 | 10.47 | 10.56 | -0.75% | 4.10 | 4.17% |
| 2025-11-21 | 11.51 | 11.67 | 10.63 | 10.64 | -9.52% | 7.56 | 7.41% |
| 2025-11-20 | 12.30 | 12.33 | 11.73 | 11.76 | -3.84% | 6.21 | 5.60% |