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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.30 | 10.34 | 10.16 | 10.19 | -1.45% | 2.41 | 2.54% |
| 2025-10-21 | 10.32 | 10.45 | 10.23 | 10.34 | +0.29% | 2.91 | 3.04% |
| 2025-10-20 | 10.46 | 10.52 | 10.20 | 10.31 | -0.19% | 3.40 | 3.57% |
| 2025-10-17 | 10.90 | 11.04 | 10.33 | 10.33 | -5.92% | 5.38 | 5.48% |
| 2025-10-16 | 11.08 | 11.17 | 10.95 | 10.98 | -1.70% | 5.04 | 4.94% |
| 2025-10-15 | 10.97 | 11.36 | 10.76 | 11.17 | +2.10% | 9.33 | 9.06% |
| 2025-10-14 | 10.40 | 11.59 | 10.40 | 10.94 | +5.91% | 11.85 | 11.49% |
| 2025-10-13 | 10.06 | 10.35 | 10.02 | 10.33 | -1.62% | 3.36 | 3.56% |
| 2025-10-10 | 10.72 | 10.83 | 10.48 | 10.50 | -2.69% | 3.29 | 3.34% |
| 2025-10-09 | 10.46 | 10.87 | 10.44 | 10.79 | +3.06% | 4.87 | 4.92% |
| 2025-09-30 | 10.31 | 10.62 | 10.30 | 10.47 | +1.26% | 3.59 | 3.69% |
| 2025-09-29 | 10.18 | 10.42 | 10.04 | 10.34 | +2.07% | 3.29 | 3.45% |
| 2025-09-26 | 10.32 | 10.49 | 10.11 | 10.13 | -2.60% | 3.01 | 3.17% |
| 2025-09-25 | 10.34 | 10.68 | 10.28 | 10.40 | +0.10% | 4.16 | 4.26% |
| 2025-09-24 | 10.06 | 10.52 | 9.99 | 10.39 | +2.67% | 3.35 | 3.53% |
| 2025-09-23 | 10.25 | 10.32 | 9.90 | 10.12 | -1.27% | 3.21 | 3.44% |
| 2025-09-22 | 10.35 | 10.40 | 10.15 | 10.25 | -0.97% | 2.33 | 2.45% |
| 2025-09-19 | 10.60 | 10.62 | 10.35 | 10.35 | -2.36% | 3.36 | 3.47% |
| 2025-09-18 | 10.88 | 10.92 | 10.50 | 10.60 | -3.28% | 5.21 | 5.25% |
| 2025-09-17 | 10.91 | 11.10 | 10.80 | 10.96 | -0.36% | 4.08 | 4.02% |