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
2025-04-03	12.02	12.15	0.09	0.75%	11.98	12.23	174088	21118	0.91%
2025-04-02	12.09	12.06	-0.05	-0.41%	12.01	12.21	206057	24934	1.08%
2025-04-01	12.73	12.11	-0.62	-4.87%	12.02	12.74	566658	69488	2.96%
2025-03-31	13.64	13.65	0.02	0.15%	13.45	13.72	343433	46708	1.79%
2025-03-28	13.64	13.63	0.03	0.22%	13.52	13.73	245445	33455	1.28%
2025-03-27	13.51	13.60	0.10	0.74%	13.40	13.72	245021	33294	1.28%
2025-03-26	13.60	13.50	-0.09	-0.66%	13.39	13.64	185136	24991	0.97%
2025-03-25	13.48	13.59	0.18	1.34%	13.44	13.73	290984	39545	1.52%
2025-03-24	13.45	13.41	-0.09	-0.67%	13.24	13.60	286242	38390	1.49%
2025-03-21	13.58	13.50	-0.08	-0.59%	13.39	13.79	393792	53321	2.01%
2025-03-20	13.88	13.58	-0.30	-2.16%	13.57	13.96	352922	48468	1.80%
2025-03-19	13.79	13.88	0.09	0.65%	13.69	13.96	314149	43524	1.60%
2025-03-18	13.86	13.79	-0.08	-0.58%	13.69	13.88	232638	32024	1.19%
2025-03-17	13.60	13.87	0.27	1.99%	13.60	13.94	458524	63306	2.34%
2025-03-14	13.57	13.60	0.08	0.59%	13.42	13.66	339877	46111	1.73%
2025-03-13	13.47	13.52	-0.18	-1.31%	13.41	13.64	356529	48103	1.82%
2025-03-12	13.98	13.70	-0.28	-2.00%	13.66	14.00	455613	62681	2.32%
2025-03-11	13.86	13.98	0.01	0.07%	13.81	14.24	642177	89786	3.27%
2025-03-10	13.42	13.97	0.63	4.72%	13.42	14.04	963805	133454	4.91%
2025-03-07	13.13	13.34	0.16	1.21%	13.07	13.39	383956	50984	1.96%
2025-03-06	13.17	13.18	0.10	0.76%	13.12	13.38	446568	59088	2.28%
2025-03-05	13.03	13.08	0.06	0.46%	12.99	13.19	367614	48194	1.87%
2025-03-04	13.03	13.02	-0.06	-0.46%	12.89	13.20	344967	44784	1.76%
2025-03-03	12.93	13.08	0.17	1.32%	12.86	13.30	596053	78133	3.04%
2025-02-28	13.08	12.91	0.23	1.81%	12.88	13.27	825740	107668	4.21%
2025-02-27	12.75	12.68	-0.06	-0.47%	12.56	12.88	291395	37019	1.48%
2025-02-26	12.38	12.74	0.36	2.91%	12.38	12.75	363684	45860	1.85%
2025-02-25	12.50	12.38	-0.26	-2.06%	12.35	12.56	250853	31180	1.28%
2025-02-24	12.55	12.64	0.06	0.48%	12.51	12.72	234937	29654	1.20%
2025-02-21	12.49	12.58	0.10	0.80%	12.41	12.76	363262	45757	1.85%
2025-02-20	12.38	12.48	0.10	0.81%	12.31	12.57	224652	27938	1.14%
2025-02-19	12.27	12.38	0.08	0.65%	12.18	12.40	243330	29946	1.24%
2025-02-18	12.68	12.30	-0.38	-3.00%	12.26	12.69	317737	39508	1.62%
2025-02-17	12.60	12.68	0.11	0.88%	12.47	12.69	336473	42388	1.71%
2025-02-14	12.61	12.57	-0.10	-0.79%	12.45	12.70	272559	34178	1.39%
2025-02-13	12.40	12.67	0.27	2.18%	12.36	12.80	610920	77449	3.11%
2025-02-12	12.18	12.40	0.19	1.56%	12.12	12.40	354327	43331	1.81%
2025-02-11	12.40	12.21	-0.17	-1.37%	12.14	12.42	245502	29944	1.25%
2025-02-10	12.37	12.38	0.06	0.49%	12.23	12.40	263137	32419	1.34%
2025-02-07	12.00	12.32	0.31	2.58%	11.90	12.41	508969	62406	2.59%
2025-02-06	12.03	12.01	0.00	0.00%	11.71	12.04	385012	45679	1.96%
2025-02-05	12.31	12.01	-0.25	-2.04%	11.97	12.34	318439	38492	1.62%
2025-01-27	12.12	12.26	0.19	1.57%	12.12	12.63	356185	44203	1.82%
2025-01-24	12.10	12.07	-0.05	-0.41%	12.00	12.15	271730	32786	1.38%
2025-01-23	12.33	12.12	-0.07	-0.57%	12.12	12.49	314694	38696	1.60%
2025-01-22	12.26	12.19	-0.13	-1.06%	12.16	12.42	241730	29585	1.23%
2025-01-21	12.34	12.32	0.03	0.24%	12.12	12.55	308779	38073	1.57%
2025-01-20	12.27	12.29	-0.51	-3.98%	12.08	12.45	531377	65292	2.71%
2025-01-17	12.69	12.80	0.00	0.00%	12.59	12.99	219254	28092	1.13%
2025-01-16	12.74	12.80	0.09	0.71%	12.60	12.92	223079	28484	1.15%
2025-01-15	12.62	12.71	0.04	0.32%	12.48	12.83	234046	29647	1.21%
2025-01-14	12.35	12.67	0.34	2.76%	12.26	12.68	268106	33563	1.39%
2025-01-13	12.10	12.33	0.08	0.65%	11.97	12.34	228865	27916	1.18%
2025-01-10	12.70	12.25	-0.41	-3.24%	12.25	12.74	281871	34943	1.46%
2025-01-09	12.50	12.66	0.13	1.04%	12.38	12.71	197608	24892	1.02%
2025-01-08	12.57	12.53	-0.12	-0.95%	12.26	12.66	274671	34281	1.42%
2025-01-07	12.55	12.65	0.05	0.40%	12.43	12.67	215457	27051	1.12%
2025-01-06	12.46	12.60	0.14	1.12%	12.33	12.67	272860	34231	1.41%
2025-01-03	12.63	12.46	-0.12	-0.95%	12.18	12.89	446874	55939	2.31%
2025-01-02	12.95	12.58	-0.40	-3.08%	12.54	13.14	412207	52969	2.13%
2024-12-31	13.45	12.98	-0.53	-3.92%	12.96	13.48	410735	54067	2.13%
2024-12-30	13.71	13.51	-0.34	-2.45%	13.41	13.79	424838	57688	2.20%
2024-12-27	13.47	13.85	0.51	3.82%	13.41	14.05	751586	103714	3.89%
2024-12-26	13.58	13.34	-0.36	-2.63%	13.28	13.61	458442	61469	2.37%