东方雨虹 (002271) - 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
2025-09-16	12.07	12.42	0.32	2.64%	11.97	12.47	598168	73294	3.12%
2025-09-15	12.05	12.10	0.05	0.41%	11.91	12.14	308146	36972	1.61%
2025-09-12	11.84	12.05	0.20	1.69%	11.82	12.36	660041	80245	3.45%
2025-09-11	11.86	11.85	-0.05	-0.42%	11.77	11.91	360739	42728	1.88%
2025-09-10	11.77	11.90	0.12	1.02%	11.65	11.98	395653	46883	2.07%
2025-09-09	11.52	11.78	0.20	1.73%	11.46	11.85	415032	48491	2.17%
2025-09-08	11.51	11.58	0.11	0.96%	11.43	11.67	326540	37773	1.71%
2025-09-05	11.33	11.47	0.21	1.87%	11.24	11.50	292544	33390	1.53%
2025-09-04	11.23	11.26	0.04	0.36%	11.13	11.37	272559	30703	1.42%
2025-09-03	11.54	11.22	-0.33	-2.86%	11.19	11.57	268956	30493	1.40%
2025-09-02	11.71	11.55	-0.15	-1.28%	11.41	11.72	327312	37796	1.71%
2025-09-01	11.77	11.70	-0.06	-0.51%	11.62	11.88	355634	41679	1.86%
2025-08-29	11.66	11.76	0.16	1.38%	11.65	11.97	502899	59459	2.63%
2025-08-28	11.67	11.60	-0.06	-0.51%	11.27	11.74	589891	68022	3.08%
2025-08-27	11.85	11.66	-0.22	-1.85%	11.66	11.93	719794	84867	3.76%
2025-08-26	13.10	12.80	-0.30	-2.29%	12.80	13.15	875043	113475	4.57%
2025-08-25	12.79	13.10	0.36	2.83%	12.76	13.19	770807	99983	4.03%
2025-08-22	12.54	12.74	0.23	1.84%	12.44	12.74	511837	64515	2.67%
2025-08-21	12.50	12.51	0.10	0.81%	12.47	12.70	546273	68794	2.85%
2025-08-20	12.41	12.41	-0.05	-0.40%	12.23	12.45	290274	35828	1.52%
2025-08-19	12.12	12.46	0.35	2.89%	12.11	12.50	579987	71828	3.03%
2025-08-18	12.20	12.11	-0.03	-0.25%	12.08	12.23	473323	57492	2.47%
2025-08-15	12.02	12.14	0.11	0.91%	12.02	12.24	288636	35082	1.51%
2025-08-14	12.35	12.03	-0.29	-2.35%	12.03	12.44	404206	49356	2.11%
2025-08-13	12.49	12.32	-0.18	-1.44%	12.25	12.50	389766	48024	2.04%
2025-08-12	12.25	12.50	-0.14	-1.11%	12.25	12.57	402732	50053	2.10%
2025-08-11	12.50	12.64	0.24	1.94%	12.49	12.74	395925	50114	2.07%
2025-08-08	12.49	12.40	-0.09	-0.72%	12.35	12.54	212373	26403	1.11%
2025-08-07	12.58	12.49	-0.06	-0.48%	12.30	12.65	324787	40435	1.70%
2025-08-06	12.50	12.55	0.07	0.56%	12.42	12.60	406667	50907	2.12%
2025-08-05	11.93	12.48	0.55	4.61%	11.93	12.50	669788	82462	3.50%
2025-08-04	11.99	11.93	0.01	0.08%	11.80	12.01	277358	32955	1.45%
2025-08-01	12.14	11.92	-0.11	-0.91%	11.88	12.24	421664	50649	2.20%
2025-07-31	12.45	12.03	-0.48	-3.84%	11.98	12.45	598454	72523	3.13%
2025-07-30	12.40	12.51	0.08	0.64%	12.33	12.78	486081	61169	2.54%
2025-07-29	12.43	12.43	0.11	0.89%	12.28	12.64	359793	44760	1.88%
2025-07-28	12.30	12.32	-0.09	-0.73%	12.19	12.41	349198	42924	1.82%
2025-07-25	12.48	12.41	0.01	0.08%	12.30	12.60	456385	56815	2.38%
2025-07-24	12.29	12.40	0.05	0.40%	12.05	12.50	515604	63484	2.69%
2025-07-23	12.72	12.35	-0.29	-2.29%	12.32	12.80	861867	107488	4.50%
2025-07-22	11.99	12.64	0.77	6.49%	11.83	12.71	1435386	176073	7.50%
2025-07-21	11.66	11.87	0.67	5.98%	11.47	11.89	931018	109285	4.86%
2025-07-18	11.36	11.20	-0.07	-0.62%	11.18	11.38	195221	21939	1.02%
2025-07-17	11.27	11.27	-0.02	-0.18%	11.21	11.38	166959	18799	0.87%
2025-07-16	11.25	11.29	0.05	0.44%	11.18	11.37	222535	25061	1.16%
2025-07-15	11.32	11.24	-0.10	-0.88%	11.07	11.39	336244	37649	1.76%
2025-07-14	11.52	11.34	-0.18	-1.56%	11.29	11.52	300800	34138	1.57%
2025-07-11	11.68	11.52	-0.16	-1.37%	11.50	11.69	306680	35443	1.60%
2025-07-10	11.37	11.68	0.31	2.73%	11.33	11.72	484326	56038	2.53%
2025-07-09	11.47	11.37	-0.11	-0.96%	11.33	11.47	300722	34286	1.57%
2025-07-08	11.20	11.48	0.27	2.41%	11.13	11.54	552180	62674	2.88%
2025-07-07	11.00	11.21	0.31	2.84%	11.00	11.38	593087	66502	3.10%
2025-07-04	11.02	10.90	-0.17	-1.54%	10.90	11.12	331978	36406	1.73%
2025-07-03	10.73	11.07	0.29	2.69%	10.73	11.13	711440	78246	3.72%
2025-07-02	10.68	10.78	0.11	1.03%	10.63	10.80	218075	23383	1.14%
2025-07-01	10.73	10.67	-0.06	-0.56%	10.64	10.75	126240	13475	0.66%
2025-06-30	10.65	10.73	0.08	0.75%	10.65	10.78	160270	17189	0.84%
2025-06-27	10.61	10.65	0.05	0.47%	10.61	10.70	136389	14549	0.71%
2025-06-26	10.70	10.60	-0.10	-0.93%	10.59	10.70	137701	14660	0.72%
2025-06-25	10.65	10.70	0.05	0.47%	10.56	10.70	208079	22155	1.09%
2025-06-24	10.55	10.65	0.16	1.53%	10.49	10.65	209643	22239	1.09%
2025-06-23	10.36	10.49	0.08	0.77%	10.26	10.52	153137	15920	0.80%
2025-06-20	10.45	10.41	-0.04	-0.38%	10.40	10.56	139782	14624	0.73%
2025-06-19	10.57	10.45	-0.13	-1.23%	10.45	10.62	153742	16168	0.80%
2025-06-18	10.67	10.58	-0.13	-1.21%	10.53	10.67	167912	17774	0.88%
2025-06-17	10.56	10.71	0.15	1.42%	10.56	10.90	389301	41805	2.03%
2025-06-16	10.53	10.56	0.02	0.19%	10.37	10.63	365067	38331	1.91%
2025-06-13	10.96	10.54	-0.41	-3.74%	10.50	10.96	846697	89827	4.42%
2025-06-12	11.02	10.95	-0.09	-0.82%	10.92	11.02	267586	29304	1.40%
2025-06-11	11.02	11.04	0.01	0.09%	11.01	11.09	159229	17579	0.83%
2025-06-10	11.09	11.03	-0.08	-0.72%	10.98	11.14	202152	22334	1.06%
2025-06-09	11.08	11.11	0.03	0.27%	11.03	11.11	200442	22171	1.05%