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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.22 | 12.64 | 11.95 | 12.23 | -0.97% | 7.55 | 6.71% |
| 2025-11-18 | 12.68 | 13.18 | 12.26 | 12.35 | -2.91% | 8.04 | 6.93% |
| 2025-11-17 | 12.81 | 13.12 | 12.37 | 12.72 | -0.62% | 11.31 | 9.62% |
| 2025-11-14 | 12.35 | 13.39 | 12.35 | 12.80 | +1.27% | 14.17 | 11.85% |
| 2025-11-13 | 12.29 | 12.75 | 12.25 | 12.64 | +3.10% | 10.03 | 8.62% |
| 2025-11-12 | 12.58 | 12.79 | 11.93 | 12.26 | -3.84% | 13.59 | 11.93% |
| 2025-11-11 | 12.80 | 13.24 | 12.69 | 12.75 | +1.19% | 15.21 | 12.69% |
| 2025-11-10 | 12.70 | 13.00 | 12.38 | 12.60 | +1.45% | 14.98 | 12.76% |
| 2025-11-07 | 12.45 | 12.79 | 12.17 | 12.42 | -1.97% | 13.59 | 11.73% |
| 2025-11-06 | 12.44 | 13.30 | 12.44 | 12.67 | +5.06% | 24.11 | 20.25% |
| 2025-11-05 | 10.67 | 12.49 | 10.67 | 12.06 | +11.15% | 17.71 | 16.32% |
| 2025-11-04 | 11.07 | 11.25 | 10.76 | 10.85 | -1.18% | 4.58 | 4.51% |
| 2025-11-03 | 10.73 | 11.03 | 10.69 | 10.98 | +1.95% | 5.37 | 5.33% |
| 2025-10-31 | 10.70 | 11.07 | 10.70 | 10.77 | +0.19% | 5.17 | 5.11% |
| 2025-10-30 | 10.64 | 11.08 | 10.56 | 10.75 | +0.37% | 7.14 | 7.15% |
| 2025-10-29 | 10.13 | 10.74 | 10.03 | 10.71 | +5.73% | 7.64 | 7.87% |
| 2025-10-28 | 10.20 | 10.55 | 10.08 | 10.13 | -0.98% | 3.47 | 3.66% |
| 2025-10-27 | 10.24 | 10.33 | 10.15 | 10.23 | +1.19% | 2.52 | 2.65% |
| 2025-10-24 | 10.18 | 10.30 | 10.08 | 10.11 | -0.88% | 2.59 | 2.75% |
| 2025-10-23 | 10.11 | 10.21 | 9.90 | 10.20 | +0.10% | 3.15 | 3.39% |