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
2026-05-29	13.68	13.63	0.21	1.56%	13.54	14.08	523873	72373	2.74%
2026-05-28	13.70	13.42	-0.34	-2.47%	13.30	13.90	532584	71687	2.78%
2026-05-27	13.96	13.76	-0.28	-1.99%	13.66	14.08	418857	58039	2.19%
2026-05-26	14.01	14.04	-0.06	-0.43%	13.95	14.23	247337	34729	1.29%
2026-05-25	14.18	14.10	-0.01	-0.07%	13.83	14.26	415527	58191	2.17%
2026-05-22	14.18	14.11	-0.01	-0.07%	14.09	14.32	315501	44704	1.65%
2026-05-21	14.56	14.12	-0.44	-3.02%	14.12	14.80	380070	55023	1.99%
2026-05-20	14.15	14.56	0.30	2.10%	14.04	14.79	451517	64927	2.36%
2026-05-19	14.19	14.26	0.14	0.99%	13.77	14.34	553368	77950	2.89%
2026-05-18	14.85	14.12	-0.85	-5.68%	14.04	14.90	669633	95160	3.50%
2026-05-15	14.80	14.97	0.34	2.32%	14.54	15.14	635232	94678	3.32%
2026-05-14	15.51	14.63	-0.95	-6.10%	14.62	15.65	983331	146887	5.14%
2026-05-13	17.00	15.58	-1.42	-8.35%	15.45	17.00	1137271	180742	5.94%
2026-05-12	16.93	17.00	0.12	0.71%	16.70	17.25	485472	82582	2.54%
2026-05-11	16.22	16.88	0.66	4.07%	15.88	17.10	782375	130771	4.09%
2026-05-08	16.12	16.22	-0.03	-0.18%	16.05	16.66	455993	74234	2.38%
2026-05-07	16.15	16.25	0.19	1.18%	15.85	16.34	458338	73773	2.39%
2026-05-06	15.07	16.06	1.10	7.35%	15.05	16.28	963644	152545	5.03%
2026-04-30	15.10	14.96	-0.09	-0.60%	14.81	15.39	443229	66548	2.32%
2026-04-29	15.47	15.05	-0.30	-1.95%	14.94	15.90	690349	105467	3.61%
2026-04-28	15.05	15.35	0.30	1.99%	14.97	15.53	529007	80912	2.76%
2026-04-27	15.13	15.05	-0.02	-0.13%	15.00	15.43	410483	62568	2.14%
2026-04-24	15.30	15.07	-0.35	-2.27%	14.99	15.38	375874	56878	1.96%
2026-04-23	15.62	15.42	-0.27	-1.72%	15.22	15.92	359035	55508	1.88%
2026-04-22	15.27	15.69	0.38	2.48%	15.12	15.76	416269	64695	2.17%
2026-04-21	15.70	15.31	-0.35	-2.23%	15.24	15.85	466971	71934	2.44%
2026-04-20	16.29	15.66	-0.63	-3.87%	15.60	16.31	752331	118994	3.93%
2026-04-17	17.34	16.29	-0.27	-1.63%	15.91	17.48	1235709	204219	6.45%
2026-04-16	16.30	16.56	0.29	1.78%	16.20	16.68	295079	48759	1.54%
2026-04-15	16.34	16.27	0.05	0.31%	16.15	16.94	293382	48044	1.53%
2026-04-14	16.30	16.22	0.12	0.75%	15.95	16.30	421453	67915	2.20%
2026-04-13	15.55	16.10	0.41	2.61%	15.54	16.40	495830	80169	2.59%
2026-04-10	15.88	15.69	-0.12	-0.76%	15.67	16.27	301790	47926	1.58%
2026-04-09	15.98	15.81	-0.27	-1.68%	15.71	16.02	279882	44331	1.46%
2026-04-08	15.59	16.08	0.98	6.49%	15.54	16.20	491908	78340	2.57%
2026-04-07	15.09	15.10	0.00	0.00%	14.95	15.30	194373	29351	1.02%
2026-04-03	15.54	15.10	-0.46	-2.96%	14.97	15.60	213891	32425	1.12%
2026-04-02	15.61	15.56	-0.04	-0.26%	15.31	15.62	248915	38545	1.30%
2026-04-01	15.61	15.60	0.29	1.89%	15.53	15.83	321331	50316	1.68%
2026-03-31	15.35	15.31	-0.05	-0.33%	15.30	15.83	356870	55332	1.86%
2026-03-30	15.05	15.36	0.03	0.20%	14.25	15.61	602220	90074	3.14%
2026-03-27	15.07	15.33	-0.12	-0.78%	15.06	15.55	281098	42968	1.47%
2026-03-26	15.37	15.45	0.05	0.32%	15.22	15.75	348364	53909	1.82%
2026-03-25	15.41	15.40	0.19	1.25%	15.28	15.72	425121	65788	2.22%
2026-03-24	14.30	15.21	1.16	8.26%	13.99	15.25	652046	96194	3.40%
2026-03-23	14.50	14.05	-0.70	-4.75%	13.95	14.61	426651	60761	2.23%
2026-03-20	14.92	14.75	-0.10	-0.67%	14.73	15.10	333973	49704	1.74%
2026-03-19	15.48	14.85	-0.87	-5.53%	14.75	15.54	469117	70531	2.45%
2026-03-18	15.79	15.72	-0.02	-0.13%	15.40	15.81	254623	39790	1.33%
2026-03-17	15.60	15.74	0.27	1.75%	15.56	16.32	530870	84610	2.77%
2026-03-16	16.25	15.47	-0.81	-4.98%	15.32	16.48	682921	107041	3.57%
2026-03-13	16.64	16.28	-0.36	-2.16%	16.17	17.28	608966	101594	3.18%
2026-03-12	16.70	16.64	-0.20	-1.19%	16.44	17.07	362289	60375	1.89%
2026-03-11	17.06	16.84	-0.12	-0.71%	16.79	17.24	401671	68189	2.10%
2026-03-10	16.57	16.96	0.51	3.10%	16.57	17.06	328681	55513	1.72%
2026-03-09	16.71	16.45	-0.66	-3.86%	16.02	16.80	630669	102984	3.29%
2026-03-06	16.88	17.11	0.06	0.35%	16.78	17.33	412724	70410	2.16%
2026-03-05	17.53	17.05	-0.25	-1.45%	16.90	17.57	441788	75733	2.31%
2026-03-04	17.30	17.30	-0.50	-2.81%	17.04	17.88	469512	81878	2.45%
2026-03-03	19.00	17.80	-1.10	-5.82%	17.65	19.08	696157	126008	3.64%
2026-03-02	17.77	18.90	0.90	5.00%	17.77	19.25	674995	127431	3.52%
2026-02-27	18.00	18.00	-0.13	-0.72%	17.77	18.41	392870	70944	2.05%
2026-02-26	18.90	18.13	-0.62	-3.31%	18.08	18.90	636872	116737	3.33%
2026-02-25	17.30	18.75	1.56	9.08%	17.22	18.91	897225	165662	4.69%
2026-02-24	17.38	17.19	0.16	0.94%	17.09	17.45	324340	56052	1.69%