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
2025-12-16	13.40	13.24	-0.16	-1.19%	13.00	13.53	320862	42354	1.68%
2025-12-15	13.00	13.40	0.21	1.59%	12.83	13.44	511492	68065	2.67%
2025-12-12	12.97	13.19	0.20	1.54%	12.85	13.21	603081	78619	3.15%
2025-12-11	13.02	12.99	-0.10	-0.76%	12.87	13.08	214447	27831	1.12%
2025-12-10	12.86	13.09	0.19	1.47%	12.74	13.22	275012	35682	1.44%
2025-12-09	13.13	12.90	-0.29	-2.20%	12.87	13.33	261683	34101	1.37%
2025-12-08	13.45	13.19	-0.26	-1.93%	13.12	13.48	411077	54348	2.15%
2025-12-05	13.25	13.45	0.22	1.66%	13.12	13.66	323731	43218	1.69%
2025-12-04	13.46	13.23	-0.14	-1.05%	13.18	13.50	266867	35443	1.39%
2025-12-03	13.55	13.37	-0.10	-0.74%	13.35	13.80	475857	64462	2.48%
2025-12-02	13.11	13.47	0.29	2.20%	13.11	13.58	658090	88051	3.44%
2025-12-01	12.62	13.18	0.66	5.27%	12.60	13.40	757155	99624	3.95%
2025-11-28	12.45	12.52	-0.03	-0.24%	12.30	12.56	197483	24601	1.03%
2025-11-27	12.50	12.55	-0.03	-0.24%	11.93	12.72	569548	70167	2.97%
2025-11-26	13.36	12.58	-0.65	-4.91%	12.55	13.36	533439	68560	2.79%
2025-11-25	13.15	13.23	0.11	0.84%	12.92	13.34	403929	53163	2.11%
2025-11-24	12.89	13.12	0.27	2.10%	12.87	13.40	472172	62322	2.47%
2025-11-21	13.08	12.85	-0.27	-2.06%	12.85	13.38	482584	63280	2.52%
2025-11-20	12.73	13.12	0.44	3.47%	12.68	13.20	434631	56693	2.27%
2025-11-19	12.72	12.68	-0.01	-0.08%	12.61	12.76	106481	13505	0.56%
2025-11-18	12.90	12.69	-0.26	-2.01%	12.66	12.95	207720	26553	1.08%
2025-11-17	13.04	12.95	-0.08	-0.61%	12.71	13.09	240907	31063	1.26%
2025-11-14	12.90	13.03	0.11	0.85%	12.83	13.17	364845	47748	1.91%
2025-11-13	12.80	12.92	0.08	0.62%	12.64	13.00	288407	37005	1.51%
2025-11-12	12.62	12.84	0.26	2.07%	12.60	13.07	513522	66229	2.68%
2025-11-11	12.77	12.58	-0.12	-0.94%	12.58	12.78	159338	20133	0.83%
2025-11-10	12.35	12.70	0.37	3.00%	12.29	12.72	350471	43933	1.83%
2025-11-07	12.54	12.33	-0.21	-1.67%	12.31	12.55	281694	34977	1.47%
2025-11-06	12.58	12.54	-0.01	-0.08%	12.50	12.64	171726	21565	0.90%
2025-11-05	12.45	12.55	0.01	0.08%	12.40	12.67	181871	22897	0.95%
2025-11-04	12.99	12.54	-0.46	-3.54%	12.46	12.99	409217	51744	2.14%
2025-11-03	12.96	13.00	0.10	0.78%	12.95	13.17	226112	29477	1.18%
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%