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
2026-08-06	12.60	12.90	0.31	2.46%	12.50	12.91	293895	37567	0.44%
2026-08-05	12.28	12.59	0.31	2.52%	12.16	12.65	299920	37500	0.45%
2026-08-04	12.15	12.28	0.14	1.15%	11.97	12.38	266320	32527	0.40%
2026-08-03	11.70	12.14	0.37	3.14%	11.45	12.49	507740	61412	0.77%
2026-07-31	11.60	11.77	-0.13	-1.09%	11.52	11.99	380289	44813	0.58%
2026-07-30	11.99	11.90	-0.07	-0.58%	11.74	12.28	235577	28219	0.36%
2026-07-29	11.48	11.97	0.43	3.73%	11.36	12.03	264611	31106	0.40%
2026-07-28	11.50	11.54	-0.14	-1.20%	11.26	11.60	211334	24153	0.32%
2026-07-27	11.40	11.68	0.08	0.69%	11.35	11.69	222383	25771	0.34%
2026-07-24	12.16	11.60	-0.57	-4.68%	11.57	12.30	246787	29222	0.37%
2026-07-23	11.74	12.17	0.34	2.87%	11.60	12.21	305049	36611	0.46%
2026-07-22	11.43	11.83	0.25	2.16%	11.43	11.97	307471	36141	0.47%
2026-07-21	11.65	11.58	-0.29	-2.44%	11.31	11.88	345306	39866	0.52%
2026-07-20	11.56	11.87	0.47	4.12%	11.56	12.07	345985	40769	0.52%
2026-07-17	11.37	11.40	0.05	0.44%	11.15	11.61	271107	30912	0.41%
2026-07-16	11.43	11.35	-0.26	-2.24%	11.25	11.65	242388	27585	0.37%
2026-07-15	12.05	11.61	-0.62	-5.07%	11.47	12.25	410910	48463	0.62%
2026-07-14	11.46	12.23	0.83	7.28%	11.25	12.37	418289	49656	0.63%
2026-07-13	12.29	11.40	-1.15	-9.16%	11.35	12.35	403188	47436	0.61%
2026-07-10	12.04	12.55	0.07	0.56%	11.64	12.56	453958	54807	0.69%
2026-07-09	12.70	12.48	-0.34	-2.65%	11.82	12.70	595907	72402	0.90%
2026-07-08	12.44	12.82	0.39	3.14%	12.12	13.15	656925	84067	0.99%
2026-07-07	13.89	12.43	-1.38	-9.99%	12.43	13.89	884220	113387	1.34%
2026-07-06	13.15	13.81	1.26	10.04%	13.10	13.81	1178378	158628	1.78%
2026-07-03	12.21	12.55	0.43	3.55%	11.92	12.76	378315	46532	0.57%
2026-07-02	11.98	12.12	0.10	0.83%	11.73	12.24	217798	26209	0.33%
2026-07-01	11.53	12.02	0.57	4.98%	11.45	12.03	241488	28548	0.37%
2026-06-30	11.20	11.45	0.15	1.33%	10.80	11.49	294774	32812	0.45%
2026-06-29	11.24	11.30	-0.09	-0.79%	11.00	11.52	244597	27617	0.37%
2026-06-26	11.57	11.39	-0.15	-1.30%	11.17	11.88	232887	26791	0.35%
2026-06-25	11.91	11.54	-0.49	-4.07%	11.44	11.94	241329	28038	0.37%
2026-06-24	11.92	12.03	0.14	1.18%	11.78	12.33	263350	31771	0.40%
2026-06-23	12.22	11.89	-0.25	-2.06%	11.88	12.54	222578	27083	0.34%
2026-06-22	11.54	12.14	0.55	4.75%	11.42	12.15	269133	31781	0.41%
2026-06-18	12.10	11.59	-0.68	-5.54%	11.46	12.13	277762	32531	0.42%
2026-06-17	12.37	12.27	-0.18	-1.45%	12.22	12.63	175111	21660	0.26%
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%