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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.93 | 11.23 | 10.71 | 11.00 | +1.10% | 4.35 | 4.30% |
| 2025-09-15 | 10.88 | 11.17 | 10.86 | 10.88 | -0.18% | 4.23 | 4.15% |
| 2025-09-12 | 11.12 | 11.16 | 10.81 | 10.90 | -1.71% | 4.90 | 4.82% |
| 2025-09-11 | 11.02 | 11.10 | 10.86 | 11.09 | +0.45% | 4.63 | 4.54% |
| 2025-09-10 | 11.12 | 11.24 | 10.91 | 11.04 | -2.04% | 5.96 | 5.83% |
| 2025-09-09 | 11.31 | 11.79 | 11.22 | 11.27 | -1.40% | 8.86 | 8.37% |
| 2025-09-08 | 11.56 | 11.56 | 11.22 | 11.43 | -0.52% | 10.11 | 9.62% |
| 2025-09-05 | 10.88 | 11.58 | 10.84 | 11.49 | +5.12% | 14.43 | 13.72% |
| 2025-09-04 | 10.63 | 11.36 | 10.60 | 10.93 | +3.80% | 12.75 | 12.44% |
| 2025-09-03 | 10.57 | 10.87 | 10.41 | 10.53 | -0.66% | 5.76 | 5.84% |
| 2025-09-02 | 10.79 | 11.07 | 10.52 | 10.60 | -1.85% | 7.13 | 7.12% |
| 2025-09-01 | 10.72 | 10.85 | 10.51 | 10.80 | +0.75% | 4.85 | 4.91% |
| 2025-08-29 | 10.64 | 10.88 | 10.57 | 10.72 | +0.09% | 4.56 | 4.59% |
| 2025-08-28 | 10.52 | 10.84 | 10.31 | 10.71 | +1.90% | 5.10 | 5.18% |
| 2025-08-27 | 10.79 | 10.97 | 10.50 | 10.51 | -3.04% | 5.00 | 5.00% |
| 2025-08-26 | 10.96 | 10.98 | 10.72 | 10.84 | -0.18% | 3.90 | 3.87% |
| 2025-08-25 | 10.79 | 11.00 | 10.75 | 10.86 | +0.65% | 5.37 | 5.33% |
| 2025-08-22 | 10.69 | 10.89 | 10.65 | 10.79 | +0.28% | 4.42 | 4.42% |
| 2025-08-21 | 10.71 | 10.92 | 10.70 | 10.76 | -1.28% | 5.51 | 5.52% |
| 2025-08-20 | 11.11 | 11.53 | 10.72 | 10.90 | +1.11% | 9.56 | 9.39% |