东方日升 (300118) - 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	10.39	10.38	-0.16	-1.52%	10.35	10.61	115864	12096	1.25%
2025-04-02	10.65	10.54	-0.13	-1.22%	10.53	10.77	97495	10361	1.05%
2025-04-01	10.67	10.67	0.04	0.38%	10.56	10.87	118980	12747	1.28%
2025-03-31	10.93	10.63	-0.35	-3.19%	10.52	10.93	156867	16728	1.69%
2025-03-28	11.10	10.98	-0.11	-0.99%	10.98	11.28	124235	13796	1.34%
2025-03-27	11.23	11.09	-0.23	-2.03%	11.02	11.29	166175	18454	1.79%
2025-03-26	11.11	11.32	0.15	1.34%	11.05	11.49	194948	22093	2.10%
2025-03-25	11.03	11.17	0.10	0.90%	10.97	11.33	181717	20345	1.96%
2025-03-24	11.40	11.07	-0.33	-2.89%	10.87	11.44	232877	25768	2.51%
2025-03-21	11.48	11.40	-0.13	-1.13%	11.37	11.74	233681	26950	2.52%
2025-03-20	11.56	11.53	-0.07	-0.60%	11.52	11.75	163956	19046	1.77%
2025-03-19	11.68	11.60	-0.10	-0.85%	11.46	11.85	234394	27221	2.53%
2025-03-18	11.69	11.70	0.10	0.86%	11.56	11.76	173668	20206	1.87%
2025-03-17	11.55	11.60	0.09	0.78%	11.55	11.88	261734	30660	2.82%
2025-03-14	11.29	11.51	0.21	1.86%	11.22	11.54	227595	26073	2.46%
2025-03-13	11.55	11.30	-0.26	-2.25%	11.17	11.59	209499	23781	2.26%
2025-03-12	11.70	11.56	-0.12	-1.03%	11.55	11.91	190119	22111	2.05%
2025-03-11	11.55	11.68	0.03	0.26%	11.37	11.73	230905	26642	2.49%
2025-03-10	11.41	11.65	0.24	2.10%	11.39	11.76	266884	30987	2.88%
2025-03-07	11.58	11.41	-0.24	-2.06%	11.33	11.70	272400	31173	2.94%
2025-03-06	11.53	11.65	0.16	1.39%	11.40	11.74	248242	28752	2.68%
2025-03-05	11.66	11.49	-0.21	-1.79%	11.34	11.67	198241	22682	2.14%
2025-03-04	11.63	11.70	0.02	0.17%	11.40	11.75	194153	22452	2.09%
2025-03-03	11.60	11.68	0.05	0.43%	11.55	11.96	236347	27862	2.55%
2025-02-28	12.02	11.63	-0.36	-3.00%	11.62	12.18	291603	34685	3.15%
2025-02-27	12.21	11.99	-0.32	-2.60%	11.78	12.27	373691	44877	4.03%
2025-02-26	11.95	12.31	0.48	4.06%	11.90	12.31	513680	62489	5.54%
2025-02-25	11.66	11.83	0.12	1.02%	11.54	11.96	345581	40884	3.73%
2025-02-24	11.70	11.71	-0.01	-0.09%	11.55	11.83	241013	28198	2.60%
2025-02-21	11.56	11.72	0.20	1.74%	11.46	11.77	238020	27707	2.57%
2025-02-20	11.69	11.52	-0.18	-1.54%	11.46	11.72	187991	21695	2.03%
2025-02-19	11.29	11.70	0.26	2.27%	11.25	11.82	261328	30187	2.82%
2025-02-18	11.90	11.44	-0.33	-2.80%	11.40	11.95	297661	34908	3.21%
2025-02-17	11.67	11.77	0.09	0.77%	11.60	11.84	232076	27249	2.50%
2025-02-14	11.55	11.68	0.04	0.34%	11.55	11.86	203437	23846	2.19%
2025-02-13	11.70	11.64	-0.03	-0.26%	11.57	11.85	220338	25804	2.38%
2025-02-12	11.50	11.67	0.16	1.39%	11.43	11.68	187333	21631	2.02%
2025-02-11	11.82	11.51	-0.26	-2.21%	11.45	11.84	220416	25469	2.38%
2025-02-10	11.67	11.77	0.02	0.17%	11.54	11.80	248525	29046	2.68%
2025-02-07	11.32	11.75	0.44	3.89%	11.27	11.92	403457	47197	4.35%
2025-02-06	10.99	11.31	0.30	2.72%	10.85	11.32	231771	25863	2.50%
2025-02-05	10.87	11.01	0.26	2.42%	10.78	11.23	176171	19390	1.90%
2025-01-27	11.13	10.75	-0.33	-2.98%	10.75	11.23	145071	15857	1.57%
2025-01-24	10.87	11.08	0.21	1.93%	10.80	11.18	178971	19778	1.93%
2025-01-23	11.11	10.87	-0.16	-1.45%	10.87	11.27	201619	22361	2.18%
2025-01-22	10.85	11.03	0.08	0.73%	10.73	11.08	162128	17691	1.75%
2025-01-21	11.27	10.95	-0.28	-2.49%	10.88	11.31	179786	19739	1.94%
2025-01-20	11.02	11.23	-0.29	-2.52%	10.98	11.40	222330	24888	2.40%
2025-01-17	11.69	11.52	-0.27	-2.29%	11.48	11.87	192396	22265	2.08%
2025-01-16	11.75	11.79	0.04	0.34%	11.60	12.04	244087	28822	2.63%
2025-01-15	11.46	11.75	0.29	2.53%	11.26	12.15	379056	44439	4.09%
2025-01-14	10.98	11.46	0.64	5.91%	10.85	11.47	228507	25645	2.47%
2025-01-13	10.69	10.82	0.08	0.74%	10.51	10.90	110829	11899	1.20%
2025-01-10	11.16	10.74	-0.53	-4.70%	10.73	11.32	162870	17915	1.76%
2025-01-09	11.18	11.27	0.02	0.18%	11.12	11.44	132438	15004	1.43%
2025-01-08	11.25	11.25	0.00	0.00%	10.87	11.39	177788	19851	1.92%
2025-01-07	11.13	11.25	0.12	1.08%	11.01	11.25	121815	13577	1.31%
2025-01-06	11.09	11.13	0.06	0.54%	10.89	11.30	148734	16561	1.60%
2025-01-03	11.68	11.07	-0.42	-3.66%	11.05	11.70	209859	23902	2.26%
2025-01-02	11.99	11.49	-0.49	-4.09%	11.37	12.00	221934	25945	2.39%
2024-12-31	12.58	11.98	-0.56	-4.47%	11.98	12.65	195835	23926	2.11%
2024-12-30	12.49	12.54	0.04	0.32%	12.27	12.56	158573	19691	1.71%
2024-12-27	12.58	12.50	-0.10	-0.79%	12.50	12.70	165262	20844	1.78%
2024-12-26	12.68	12.60	-0.12	-0.94%	12.56	12.77	156914	19875	1.69%
2024-12-25	12.80	12.72	-0.04	-0.31%	12.50	12.93	171024	21675	1.85%