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
2025-08-01	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%
2025-06-06	11.15	11.08	-0.06	-0.54%	11.05	11.17	186021	20648	0.97%
2025-06-05	11.18	11.14	-0.06	-0.54%	11.08	11.20	164468	18285	0.86%
2025-06-04	11.03	11.20	0.17	1.54%	11.01	11.22	260093	29007	1.36%
2025-06-03	11.05	11.03	-0.14	-1.25%	10.98	11.14	234810	25889	1.23%
2025-05-30	11.05	11.17	0.11	0.99%	11.02	11.17	182860	20318	0.96%
2025-05-29	10.95	11.06	0.09	0.82%	10.94	11.06	111388	12282	0.58%
2025-05-28	11.12	10.97	-0.14	-1.26%	10.97	11.14	153465	16936	0.80%
2025-05-27	11.07	11.11	0.01	0.09%	11.06	11.14	97670	10842	0.51%
2025-05-26	11.05	11.10	0.02	0.18%	11.04	11.11	96843	10727	0.51%
2025-05-23	11.13	11.08	-0.04	-0.36%	11.05	11.17	120936	13431	0.63%
2025-05-22	11.22	11.12	-0.15	-1.33%	11.10	11.25	219471	24449	1.15%
2025-05-21	11.33	11.27	-0.07	-0.62%	11.25	11.36	160861	18149	0.84%
2025-05-20	11.32	11.34	0.02	0.18%	11.25	11.41	168688	19120	0.88%
2025-05-19	11.35	11.32	-0.09	-0.79%	11.27	11.39	124600	14096	0.65%
2025-05-16	11.32	11.41	0.20	1.78%	11.26	11.44	215117	24432	1.12%
2025-05-15	11.40	11.21	-0.21	-1.84%	11.21	11.40	169348	19110	0.88%
2025-05-14	11.41	11.42	-0.02	-0.17%	11.30	11.48	134598	15310	0.70%
2025-05-13	11.52	11.44	-0.03	-0.26%	11.41	11.55	140718	16122	0.73%
2025-05-12	11.35	11.47	0.14	1.24%	11.33	11.48	158251	18096	0.83%
2025-05-09	11.43	11.33	-0.09	-0.79%	11.30	11.43	122347	13872	0.64%
2025-05-08	11.42	11.42	0.00	0.00%	11.35	11.50	172754	19770	0.90%
2025-05-07	11.50	11.42	0.07	0.62%	11.38	11.63	195404	22394	1.02%
2025-05-06	11.22	11.35	0.18	1.61%	11.22	11.37	168127	19048	0.88%
2025-04-30	11.12	11.17	0.04	0.36%	11.12	11.27	149967	16779	0.78%
2025-04-29	11.11	11.13	-0.07	-0.63%	11.09	11.23	175316	19540	0.92%
2025-04-28	11.70	11.20	-0.56	-4.76%	11.02	11.74	415434	46945	2.17%
2025-04-25	11.72	11.76	0.05	0.43%	11.62	12.02	252417	29937	1.32%
2025-04-24	11.81	11.71	-0.09	-0.76%	11.65	11.92	127401	14989	0.67%