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
2026-05-15	18.68	18.61	-0.34	-1.79%	18.10	19.14	804326	149416	8.68%
2026-05-14	19.27	18.95	-0.44	-2.27%	18.91	20.30	1088219	212040	11.74%
2026-05-13	18.75	19.39	0.73	3.91%	18.70	20.15	1214064	237539	13.10%
2026-05-12	19.55	18.66	-0.53	-2.76%	18.50	19.96	808664	152830	8.73%
2026-05-11	18.80	19.19	0.49	2.62%	18.66	19.50	927487	177128	10.01%
2026-05-08	18.30	18.70	0.31	1.69%	18.18	18.78	766490	141939	8.27%
2026-05-07	17.74	18.39	0.65	3.66%	17.74	19.06	959556	177793	10.35%
2026-05-06	17.74	17.74	0.00	0.00%	17.30	17.94	644089	114024	6.95%
2026-04-30	17.00	17.74	0.61	3.56%	16.80	17.79	874524	151983	9.44%
2026-04-29	15.00	17.13	1.97	12.99%	14.96	17.63	1272875	211685	13.73%
2026-04-28	15.31	15.16	-0.61	-3.87%	15.02	15.62	457195	69664	4.93%
2026-04-27	15.92	15.77	-0.32	-1.99%	15.40	16.05	362179	56977	3.91%
2026-04-24	16.28	16.09	-0.26	-1.59%	16.00	16.39	316476	51133	3.41%
2026-04-23	16.73	16.35	-0.39	-2.33%	16.20	16.85	437018	71731	4.72%
2026-04-22	16.85	16.74	-0.35	-2.05%	16.55	16.95	537910	89919	5.80%
2026-04-21	17.47	17.09	-0.25	-1.44%	16.94	17.67	524583	90136	5.66%
2026-04-20	16.62	17.34	0.72	4.33%	16.52	17.58	748985	128641	8.08%
2026-04-17	16.60	16.62	-0.09	-0.54%	16.34	16.73	401491	66472	4.33%
2026-04-16	16.50	16.71	0.26	1.58%	16.25	16.85	492890	82040	5.32%
2026-04-15	16.61	16.45	-0.08	-0.48%	16.40	16.98	643832	107308	6.95%
2026-04-14	16.48	16.53	0.10	0.61%	16.19	16.61	429599	70156	4.64%
2026-04-13	16.05	16.43	0.21	1.29%	16.04	16.66	434025	71071	4.68%
2026-04-10	16.40	16.22	0.01	0.06%	16.20	16.62	439484	72067	4.74%
2026-04-09	16.32	16.21	-0.39	-2.35%	15.90	16.49	460622	74459	4.97%
2026-04-08	15.92	16.60	1.09	7.03%	15.88	16.95	719778	117884	7.77%
2026-04-07	15.45	15.51	0.13	0.85%	15.31	15.74	334904	52093	3.61%
2026-04-03	16.38	15.38	-0.72	-4.47%	15.30	16.45	529696	82715	5.72%
2026-04-02	16.16	16.10	-0.29	-1.77%	15.91	16.54	468821	75788	5.06%
2026-04-01	16.40	16.39	0.33	2.05%	15.95	16.97	734989	120376	7.93%
2026-03-31	16.37	16.06	-0.31	-1.89%	16.00	16.86	575062	94543	6.20%
2026-03-30	16.80	16.37	-0.88	-5.10%	15.63	16.95	723784	117650	7.81%
2026-03-27	17.58	17.25	-0.76	-4.22%	17.13	17.75	592194	102832	6.39%
2026-03-26	18.95	18.01	-1.13	-5.90%	18.00	18.98	825410	150979	8.91%
2026-03-25	18.68	19.14	0.17	0.90%	18.60	19.55	1051748	201806	11.35%
2026-03-24	19.16	18.97	-0.18	-0.94%	17.86	19.80	1152984	215696	12.44%
2026-03-23	18.35	19.15	0.73	3.96%	18.30	19.85	1363420	262709	14.71%
2026-03-20	17.80	18.42	0.65	3.66%	17.50	19.45	1010564	186748	10.90%
2026-03-19	18.32	17.77	-0.98	-5.23%	17.59	18.49	575382	103780	6.21%
2026-03-18	18.40	18.75	0.09	0.48%	18.11	18.88	497985	92356	5.37%
2026-03-17	18.80	18.66	0.06	0.32%	18.52	19.46	575984	109692	6.21%
2026-03-16	19.34	18.60	-0.98	-5.01%	18.51	19.56	628135	119378	6.78%
2026-03-13	19.35	19.58	0.07	0.36%	18.86	20.29	805074	157399	8.69%
2026-03-12	20.05	19.51	-0.55	-2.74%	19.21	20.40	794071	156053	8.57%
2026-03-11	19.93	20.06	-0.09	-0.45%	19.76	20.95	1177800	239929	12.71%
2026-03-10	19.50	20.15	1.20	6.33%	19.02	20.27	1157430	229010	12.49%
2026-03-09	18.60	18.95	-0.19	-0.99%	18.41	19.10	608526	114095	6.57%
2026-03-06	18.58	19.14	0.32	1.70%	18.35	19.54	681546	130336	7.35%
2026-03-05	18.75	18.82	0.41	2.23%	18.47	19.15	666196	125133	7.19%
2026-03-04	17.70	18.41	-0.10	-0.54%	17.70	18.96	694167	128246	7.49%
2026-03-03	19.49	18.51	-0.85	-4.39%	18.50	20.23	1120094	217522	12.09%
2026-03-02	19.71	19.36	-1.13	-5.51%	19.05	20.30	1052181	206546	11.35%
2026-02-27	19.31	20.49	1.26	6.55%	19.28	20.51	1447993	289455	15.62%
2026-02-26	19.69	19.23	-0.55	-2.78%	19.04	19.69	770595	148639	8.31%
2026-02-25	19.81	19.78	-0.04	-0.20%	19.32	20.16	969468	191026	10.46%
2026-02-24	20.19	19.82	-0.13	-0.65%	19.59	20.27	648698	129237	7.00%
2026-02-13	20.63	19.95	-0.95	-4.55%	19.88	20.94	856013	173770	9.24%
2026-02-12	20.82	20.90	-0.12	-0.57%	20.57	21.19	970484	203138	10.47%
2026-02-11	21.47	21.02	-0.48	-2.23%	21.00	21.92	955925	203254	10.31%
2026-02-10	22.59	21.50	-1.37	-5.99%	21.41	22.95	1631582	358280	17.60%
2026-02-09	23.38	22.87	0.44	1.96%	22.76	24.63	2115527	498769	22.83%