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
2025-10-31	12.81	12.90	0.10	0.78%	12.80	13.03	216147	27927	1.13%
2025-10-30	13.09	12.80	-0.28	-2.14%	12.79	13.18	366569	47443	1.91%
2025-10-29	13.26	13.08	-0.04	-0.30%	12.89	13.26	316567	41217	1.65%
2025-10-28	13.16	13.12	-0.15	-1.13%	13.09	13.60	426160	56906	2.23%
2025-10-27	12.84	13.27	0.43	3.35%	12.82	13.34	400250	52765	2.09%
2025-10-24	13.02	12.84	-0.16	-1.23%	12.82	13.06	226777	29212	1.18%
2025-10-23	12.85	13.00	0.12	0.93%	12.71	13.02	229353	29533	1.20%
2025-10-22	12.88	12.88	-0.05	-0.39%	12.82	13.00	199614	25742	1.04%
2025-10-21	12.95	12.93	-0.01	-0.08%	12.84	13.06	241663	31236	1.26%
2025-10-20	13.03	12.94	0.02	0.15%	12.82	13.13	221586	28637	1.16%
2025-10-17	13.19	12.92	-0.33	-2.49%	12.88	13.30	328599	42901	1.72%
2025-10-16	13.44	13.25	-0.25	-1.85%	13.17	13.65	444248	59314	2.32%
2025-10-15	13.05	13.50	0.45	3.45%	13.05	13.67	776676	104827	4.06%
2025-10-14	12.96	13.05	0.07	0.54%	12.89	13.13	475510	61878	2.48%
2025-10-13	12.60	12.98	0.12	0.93%	12.55	13.21	575244	74471	3.00%
2025-10-10	12.37	12.86	0.46	3.71%	12.35	13.03	675492	86276	3.53%
2025-10-09	12.30	12.40	0.08	0.65%	12.09	12.50	465422	57390	2.43%
2025-09-30	12.36	12.32	-0.03	-0.24%	12.22	12.41	238102	29336	1.24%
2025-09-29	12.18	12.35	0.12	0.98%	12.05	12.42	302458	37084	1.58%
2025-09-26	12.30	12.23	-0.16	-1.29%	12.15	12.43	241418	29580	1.26%
2025-09-25	12.22	12.39	0.19	1.56%	12.10	12.44	313099	38477	1.63%
2025-09-24	12.15	12.20	0.11	0.91%	12.02	12.32	266191	32348	1.39%
2025-09-23	12.39	12.09	-0.24	-1.95%	11.91	12.48	426459	51458	2.23%
2025-09-22	12.57	12.33	-0.33	-2.61%	12.24	12.59	344731	42673	1.80%
2025-09-19	12.55	12.66	0.06	0.48%	12.26	12.77	558181	69741	2.91%
2025-09-18	12.74	12.60	-0.14	-1.10%	12.50	12.82	539084	68340	2.82%
2025-09-17	12.42	12.74	0.32	2.58%	12.32	12.87	634327	80360	3.31%
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%