东方盛虹 (000301) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	12.65	12.45	-0.31	-2.43%	12.41	12.78	232146	29172	0.35%
2026-06-15	11.90	12.76	0.88	7.41%	11.90	12.91	389922	49296	0.59%
2026-06-12	11.52	11.88	0.27	2.33%	11.43	12.10	226561	26676	0.34%
2026-06-11	11.86	11.61	-0.11	-0.94%	11.38	11.94	146411	16975	0.22%
2026-06-10	11.54	11.72	0.04	0.34%	11.50	11.80	137993	16089	0.21%
2026-06-09	11.43	11.68	0.25	2.19%	11.21	11.85	196372	22581	0.30%
2026-06-08	12.00	11.43	-0.42	-3.54%	11.36	12.06	181245	21049	0.27%
2026-06-05	11.70	11.85	0.23	1.98%	11.58	12.19	156009	18555	0.24%
2026-06-04	11.86	11.62	-0.26	-2.19%	11.48	11.87	190910	22189	0.29%
2026-06-03	12.13	11.88	-0.28	-2.30%	11.64	12.18	212583	25161	0.32%
2026-06-02	12.35	12.16	-0.04	-0.33%	11.96	12.35	170168	20627	0.26%
2026-06-01	12.04	12.20	0.15	1.24%	11.95	12.46	194725	23818	0.29%
2026-05-29	12.13	12.05	-0.15	-1.23%	12.05	12.29	174920	21266	0.26%
2026-05-28	12.17	12.20	-0.04	-0.33%	11.87	12.39	180440	21857	0.27%
2026-05-27	12.30	12.24	-0.20	-1.61%	12.03	12.39	177727	21680	0.27%
2026-05-26	12.37	12.44	0.05	0.40%	12.25	12.58	148681	18375	0.22%
2026-05-25	12.39	12.39	0.00	0.00%	12.28	12.69	254032	31719	0.38%
2026-05-22	12.45	12.39	-0.13	-1.04%	12.33	12.62	260454	32425	0.39%
2026-05-21	12.68	12.52	-0.20	-1.57%	12.42	12.87	275278	34948	0.42%
2026-05-20	12.58	12.72	0.10	0.79%	12.54	12.90	172605	22057	0.26%
2026-05-19	12.55	12.62	0.06	0.48%	12.46	12.72	164479	20758	0.25%
2026-05-18	12.90	12.56	-0.46	-3.53%	12.40	12.94	321411	40520	0.49%
2026-05-15	13.12	13.02	-0.04	-0.31%	12.96	13.28	309970	40641	0.47%
2026-05-14	12.81	13.06	0.23	1.79%	12.72	13.47	358289	47092	0.54%
2026-05-13	12.89	12.83	-0.12	-0.93%	12.66	13.05	236539	30423	0.36%
2026-05-12	12.88	12.95	0.01	0.08%	12.87	13.12	180417	23404	0.27%
2026-05-11	12.85	12.94	0.09	0.70%	12.76	13.08	241400	31196	0.37%
2026-05-08	12.82	12.85	0.01	0.08%	12.72	13.03	235618	30412	0.36%
2026-05-07	13.28	12.84	-0.51	-3.82%	12.70	13.28	379844	49006	0.57%
2026-05-06	13.29	13.35	0.08	0.60%	13.13	13.43	334637	44497	0.51%
2026-04-30	13.15	13.27	0.01	0.08%	13.00	13.48	380749	50321	0.58%
2026-04-29	12.73	13.26	0.20	1.53%	12.52	13.28	490126	63703	0.74%
2026-04-28	12.76	13.06	0.30	2.35%	12.76	13.10	320275	41519	0.48%
2026-04-27	12.45	12.76	0.31	2.49%	12.27	12.83	235452	29658	0.36%
2026-04-24	12.43	12.45	-0.02	-0.16%	12.21	12.61	200099	24878	0.30%
2026-04-23	12.93	12.47	-0.45	-3.48%	12.39	12.95	294884	37066	0.45%
2026-04-22	12.70	12.92	0.25	1.97%	12.64	13.05	337600	43480	0.51%
2026-04-21	12.50	12.67	0.30	2.43%	12.37	12.72	281337	35369	0.43%
2026-04-20	12.18	12.37	0.20	1.64%	12.06	12.45	267219	32918	0.40%
2026-04-17	11.81	12.17	0.63	5.46%	11.73	12.60	527785	64308	0.80%
2026-04-16	11.43	11.54	0.08	0.70%	11.37	11.60	160929	18525	0.24%
2026-04-15	11.45	11.46	0.06	0.53%	11.30	11.63	181596	20790	0.27%
2026-04-14	11.20	11.40	0.24	2.15%	11.02	11.42	220050	24652	0.33%
2026-04-13	11.55	11.16	-0.36	-3.13%	11.05	11.63	228511	25631	0.35%
2026-04-10	11.20	11.52	0.32	2.86%	11.12	11.60	271407	30814	0.41%
2026-04-09	11.39	11.20	-0.25	-2.18%	11.19	11.40	185060	20847	0.28%
2026-04-08	11.40	11.45	-0.06	-0.52%	11.14	11.48	340482	38646	0.52%
2026-04-07	11.10	11.51	0.37	3.32%	11.06	11.57	258830	29602	0.39%
2026-04-03	11.09	11.14	0.10	0.91%	10.93	11.38	293379	32664	0.44%
2026-04-02	10.88	11.04	0.15	1.38%	10.81	11.11	236599	25929	0.36%
2026-04-01	10.80	10.89	0.24	2.25%	10.66	10.95	225163	24380	0.34%
2026-03-31	10.81	10.65	-0.16	-1.48%	10.61	10.99	147222	15822	0.22%
2026-03-30	10.69	10.81	0.05	0.46%	10.65	10.90	172943	18648	0.26%
2026-03-27	10.50	10.76	0.15	1.41%	10.47	10.84	187088	20079	0.28%
2026-03-26	10.88	10.61	-0.19	-1.76%	10.50	11.05	247798	26700	0.37%
2026-03-25	10.30	10.80	0.54	5.26%	10.29	10.88	348316	37251	0.53%
2026-03-24	10.35	10.26	0.04	0.39%	10.07	10.39	212097	21665	0.32%
2026-03-23	10.30	10.22	-0.43	-4.04%	10.16	10.64	339332	35174	0.51%
2026-03-20	10.78	10.65	-0.16	-1.48%	10.63	10.92	237692	25589	0.36%
2026-03-19	11.45	10.81	-0.67	-5.84%	10.72	11.47	378939	41539	0.57%
2026-03-18	11.26	11.48	0.15	1.32%	11.16	11.51	248341	28260	0.38%
2026-03-17	11.31	11.33	-0.07	-0.61%	11.23	11.47	271944	30903	0.41%
2026-03-16	11.50	11.40	-0.16	-1.38%	11.01	11.59	467559	52556	0.71%
2026-03-13	11.70	11.56	-0.22	-1.87%	11.50	11.83	349835	40664	0.53%
2026-03-12	12.04	11.78	-0.05	-0.42%	11.73	12.24	525315	62924	0.79%
2026-03-11	11.70	11.83	0.07	0.60%	11.47	11.88	510638	59475	0.77%
2026-03-10	11.87	11.76	-0.31	-2.57%	11.62	12.11	546227	64482	0.83%
2026-03-09	13.43	12.07	-0.86	-6.65%	11.90	13.56	631721	78548	0.96%