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
2026-03-20	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%
2026-03-06	13.21	12.93	-0.50	-3.72%	12.76	13.28	398456	51523	0.60%
2026-03-05	13.70	13.43	-0.28	-2.04%	12.91	13.76	642350	85056	0.97%
2026-03-04	14.58	13.71	-0.87	-5.97%	13.47	14.70	867206	120809	1.31%
2026-03-03	13.27	14.58	1.33	10.04%	13.16	14.58	873319	122381	1.32%
2026-03-02	13.15	13.25	0.23	1.77%	12.61	13.29	504328	65824	0.76%
2026-02-27	12.88	13.02	0.04	0.31%	12.78	13.17	340019	44098	0.51%
2026-02-26	13.33	12.98	-0.44	-3.28%	12.88	13.45	399099	52164	0.60%
2026-02-25	13.21	13.42	0.31	2.36%	13.07	13.74	389033	52368	0.59%
2026-02-24	12.85	13.11	0.55	4.38%	12.66	13.20	310852	40419	0.47%
2026-02-13	12.85	12.56	-0.43	-3.31%	12.51	12.89	237508	30046	0.36%
2026-02-12	13.18	12.99	-0.21	-1.59%	12.92	13.26	221492	28928	0.34%
2026-02-11	12.76	13.20	0.44	3.45%	12.61	13.52	388620	51386	0.59%
2026-02-10	13.00	12.76	-0.24	-1.85%	12.47	13.00	343473	43495	0.52%
2026-02-09	12.94	13.00	0.21	1.64%	12.70	13.08	268202	34579	0.41%
2026-02-06	12.40	12.79	0.26	2.08%	12.25	13.00	368676	47140	0.56%
2026-02-05	12.60	12.53	-0.17	-1.34%	12.39	12.90	235760	29722	0.36%
2026-02-04	12.74	12.70	0.14	1.11%	12.50	12.83	255723	32362	0.39%
2026-02-03	12.38	12.56	0.38	3.12%	12.33	12.65	374951	46886	0.57%
2026-02-02	13.09	12.18	-1.04	-7.87%	12.11	13.10	603093	75326	0.91%
2026-01-30	12.68	13.22	0.39	3.04%	12.49	13.29	561836	72842	0.85%
2026-01-29	12.70	12.83	0.13	1.02%	12.51	12.91	556696	70884	0.84%
2026-01-28	12.31	12.70	0.24	1.93%	12.23	13.22	618164	78836	0.94%
2026-01-27	12.31	12.46	0.16	1.30%	12.18	12.86	511280	64124	0.77%
2026-01-26	12.07	12.30	0.22	1.82%	12.00	12.69	656489	81411	0.99%
2026-01-23	11.51	12.08	0.73	6.43%	11.51	12.20	765214	91697	1.16%
2026-01-22	11.25	11.35	0.12	1.07%	11.21	11.45	423768	48138	0.64%
2026-01-21	11.30	11.23	-0.01	-0.09%	11.05	11.50	415496	46830	0.63%
2026-01-20	11.18	11.24	0.12	1.08%	11.02	11.34	309298	34586	0.47%
2026-01-19	10.41	11.12	0.60	5.70%	10.36	11.21	433754	47530	0.66%
2026-01-16	10.65	10.52	-0.14	-1.31%	10.44	10.83	253663	26859	0.38%
2026-01-15	10.77	10.66	-0.15	-1.39%	10.63	10.90	231479	24810	0.35%
2026-01-14	10.77	10.81	0.11	1.03%	10.63	11.01	365225	39491	0.55%
2026-01-13	10.62	10.70	0.09	0.85%	10.54	10.88	260317	27910	0.39%
2026-01-12	10.67	10.61	-0.06	-0.56%	10.58	10.90	185353	19742	0.28%
2026-01-09	10.75	10.67	-0.11	-1.02%	10.57	10.98	224548	24033	0.34%
2026-01-08	10.69	10.78	0.02	0.19%	10.54	10.98	205272	22025	0.31%
2026-01-07	10.80	10.76	-0.13	-1.19%	10.70	10.90	178958	19288	0.27%
2026-01-06	10.67	10.89	0.19	1.78%	10.52	11.06	331723	35949	0.50%
2026-01-05	10.96	10.70	-0.19	-1.74%	10.48	11.02	283505	30163	0.43%
2025-12-31	11.27	10.89	-0.48	-4.22%	10.82	11.35	326845	35886	0.49%
2025-12-30	10.92	11.37	0.38	3.46%	10.87	11.50	447308	50661	0.68%
2025-12-29	10.67	10.99	0.27	2.52%	10.60	11.20	488424	53761	0.74%
2025-12-26	10.41	10.72	0.32	3.08%	10.41	10.77	296242	31487	0.45%
2025-12-25	10.44	10.40	-0.04	-0.38%	10.38	10.60	136447	14299	0.21%
2025-12-24	10.30	10.44	0.10	0.97%	10.20	10.48	172981	17902	0.26%
2025-12-23	10.31	10.34	0.04	0.39%	10.26	10.47	196797	20363	0.30%
2025-12-22	10.14	10.30	0.23	2.28%	10.08	10.41	233489	23998	0.35%
2025-12-19	10.02	10.07	0.08	0.80%	9.94	10.09	128102	12862	0.19%
2025-12-18	10.03	9.99	-0.09	-0.89%	9.97	10.25	241593	24337	0.37%
2025-12-17	10.02	10.08	0.02	0.20%	9.87	10.14	203459	20374	0.31%
2025-12-16	9.88	10.06	0.25	2.55%	9.80	10.10	354511	35354	0.54%
2025-12-15	9.26	9.81	0.52	5.60%	9.20	9.90	346618	33527	0.52%
2025-12-12	9.19	9.29	0.14	1.53%	9.12	9.34	179369	16644	0.27%