东方雨虹(002271)股票行情
东方雨虹(002271)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.14 | 11.92 | -0.11 | -0.91% | 11.88 | 12.24 | 421664 | 50649.24 | 2.20% |
| 2025-07-31 | 12.45 | 12.03 | -0.48 | -3.84% | 11.98 | 12.45 | 598454 | 72523.15 | 3.13% |
| 2025-07-30 | 12.40 | 12.51 | 0.08 | 0.64% | 12.33 | 12.78 | 486081 | 61169.46 | 2.54% |
| 2025-07-29 | 12.43 | 12.43 | 0.11 | 0.89% | 12.28 | 12.64 | 359793 | 44760.15 | 1.88% |
| 2025-07-28 | 12.30 | 12.32 | -0.09 | -0.73% | 12.19 | 12.41 | 349198 | 42924.22 | 1.82% |
| 2025-07-25 | 12.48 | 12.41 | 0.01 | 0.08% | 12.30 | 12.60 | 456385 | 56815.44 | 2.38% |
| 2025-07-24 | 12.29 | 12.40 | 0.05 | 0.40% | 12.05 | 12.50 | 515604 | 63484.88 | 2.69% |
| 2025-07-23 | 12.72 | 12.35 | -0.29 | -2.29% | 12.32 | 12.80 | 861867 | 107488.94 | 4.50% |
| 2025-07-22 | 11.99 | 12.64 | 0.77 | 6.49% | 11.83 | 12.71 | 1435386 | 176073.41 | 7.50% |
| 2025-07-21 | 11.66 | 11.87 | 0.67 | 5.98% | 11.47 | 11.89 | 931018 | 109285.12 | 4.86% |
| 2025-07-18 | 11.36 | 11.20 | -0.07 | -0.62% | 11.18 | 11.38 | 195221 | 21939.96 | 1.02% |
| 2025-07-17 | 11.27 | 11.27 | -0.02 | -0.18% | 11.21 | 11.38 | 166959 | 18799.94 | 0.87% |
| 2025-07-16 | 11.25 | 11.29 | 0.05 | 0.44% | 11.18 | 11.37 | 222535 | 25061.55 | 1.16% |
| 2025-07-15 | 11.32 | 11.24 | -0.10 | -0.88% | 11.07 | 11.39 | 336244 | 37649.99 | 1.76% |
| 2025-07-14 | 11.52 | 11.34 | -0.18 | -1.56% | 11.29 | 11.52 | 300800 | 34138.55 | 1.57% |
| 2025-07-11 | 11.68 | 11.52 | -0.16 | -1.37% | 11.50 | 11.69 | 306680 | 35443.51 | 1.60% |
| 2025-07-10 | 11.37 | 11.68 | 0.31 | 2.73% | 11.33 | 11.72 | 484326 | 56038.56 | 2.53% |
| 2025-07-09 | 11.47 | 11.37 | -0.11 | -0.96% | 11.33 | 11.47 | 300722 | 34286.93 | 1.57% |
| 2025-07-08 | 11.20 | 11.48 | 0.27 | 2.41% | 11.13 | 11.54 | 552180 | 62674.68 | 2.88% |
| 2025-07-07 | 11.00 | 11.21 | 0.31 | 2.84% | 11.00 | 11.38 | 593087 | 66502.56 | 3.10% |
| 2025-07-04 | 11.02 | 10.90 | -0.17 | -1.54% | 10.90 | 11.12 | 331978 | 36406.24 | 1.73% |
| 2025-07-03 | 10.73 | 11.07 | 0.29 | 2.69% | 10.73 | 11.13 | 711440 | 78246.62 | 3.72% |
| 2025-07-02 | 10.68 | 10.78 | 0.11 | 1.03% | 10.63 | 10.80 | 218075 | 23383.20 | 1.14% |
| 2025-07-01 | 10.73 | 10.67 | -0.06 | -0.56% | 10.64 | 10.75 | 126240 | 13475.10 | 0.66% |
| 2025-06-30 | 10.65 | 10.73 | 0.08 | 0.75% | 10.65 | 10.78 | 160270 | 17189.42 | 0.84% |
| 2025-06-27 | 10.61 | 10.65 | 0.05 | 0.47% | 10.61 | 10.70 | 136389 | 14549.43 | 0.71% |
| 2025-06-26 | 10.70 | 10.60 | -0.10 | -0.93% | 10.59 | 10.70 | 137701 | 14660.14 | 0.72% |
| 2025-06-25 | 10.65 | 10.70 | 0.05 | 0.47% | 10.56 | 10.70 | 208079 | 22155.95 | 1.09% |
| 2025-06-24 | 10.55 | 10.65 | 0.16 | 1.53% | 10.49 | 10.65 | 209643 | 22239.38 | 1.09% |
| 2025-06-23 | 10.36 | 10.49 | 0.08 | 0.77% | 10.26 | 10.52 | 153137 | 15920.23 | 0.80% |
| 2025-06-20 | 10.45 | 10.41 | -0.04 | -0.38% | 10.40 | 10.56 | 139782 | 14624.44 | 0.73% |
| 2025-06-19 | 10.57 | 10.45 | -0.13 | -1.23% | 10.45 | 10.62 | 153742 | 16168.65 | 0.80% |
| 2025-06-18 | 10.67 | 10.58 | -0.13 | -1.21% | 10.53 | 10.67 | 167912 | 17774.65 | 0.88% |
| 2025-06-17 | 10.56 | 10.71 | 0.15 | 1.42% | 10.56 | 10.90 | 389301 | 41805.22 | 2.03% |
| 2025-06-16 | 10.53 | 10.56 | 0.02 | 0.19% | 10.37 | 10.63 | 365067 | 38331.33 | 1.91% |
| 2025-06-13 | 10.96 | 10.54 | -0.41 | -3.74% | 10.50 | 10.96 | 846697 | 89827.16 | 4.42% |
| 2025-06-12 | 11.02 | 10.95 | -0.09 | -0.82% | 10.92 | 11.02 | 267586 | 29304.94 | 1.40% |
| 2025-06-11 | 11.02 | 11.04 | 0.01 | 0.09% | 11.01 | 11.09 | 159229 | 17579.83 | 0.83% |
| 2025-06-10 | 11.09 | 11.03 | -0.08 | -0.72% | 10.98 | 11.14 | 202152 | 22334.84 | 1.06% |
| 2025-06-09 | 11.08 | 11.11 | 0.03 | 0.27% | 11.03 | 11.11 | 200442 | 22171.54 | 1.05% |
| 2025-06-06 | 11.15 | 11.08 | -0.06 | -0.54% | 11.05 | 11.17 | 186021 | 20648.54 | 0.97% |
| 2025-06-05 | 11.18 | 11.14 | -0.06 | -0.54% | 11.08 | 11.20 | 164468 | 18285.27 | 0.86% |
| 2025-06-04 | 11.03 | 11.20 | 0.17 | 1.54% | 11.01 | 11.22 | 260093 | 29007.94 | 1.36% |
| 2025-06-03 | 11.05 | 11.03 | -0.14 | -1.25% | 10.98 | 11.14 | 234810 | 25889.97 | 1.23% |
| 2025-05-30 | 11.05 | 11.17 | 0.11 | 0.99% | 11.02 | 11.17 | 182860 | 20318.23 | 0.96% |
| 2025-05-29 | 10.95 | 11.06 | 0.09 | 0.82% | 10.94 | 11.06 | 111388 | 12282.53 | 0.58% |
| 2025-05-28 | 11.12 | 10.97 | -0.14 | -1.26% | 10.97 | 11.14 | 153465 | 16936.77 | 0.80% |
| 2025-05-27 | 11.07 | 11.11 | 0.01 | 0.09% | 11.06 | 11.14 | 97670 | 10842.14 | 0.51% |
| 2025-05-26 | 11.05 | 11.10 | 0.02 | 0.18% | 11.04 | 11.11 | 96843 | 10727.90 | 0.51% |
| 2025-05-23 | 11.13 | 11.08 | -0.04 | -0.36% | 11.05 | 11.17 | 120936 | 13431.56 | 0.63% |
| 2025-05-22 | 11.22 | 11.12 | -0.15 | -1.33% | 11.10 | 11.25 | 219471 | 24449.35 | 1.15% |
| 2025-05-21 | 11.33 | 11.27 | -0.07 | -0.62% | 11.25 | 11.36 | 160861 | 18149.48 | 0.84% |
| 2025-05-20 | 11.32 | 11.34 | 0.02 | 0.18% | 11.25 | 11.41 | 168688 | 19120.78 | 0.88% |
| 2025-05-19 | 11.35 | 11.32 | -0.09 | -0.79% | 11.27 | 11.39 | 124600 | 14096.78 | 0.65% |
| 2025-05-16 | 11.32 | 11.41 | 0.20 | 1.78% | 11.26 | 11.44 | 215117 | 24432.65 | 1.12% |
| 2025-05-15 | 11.40 | 11.21 | -0.21 | -1.84% | 11.21 | 11.40 | 169348 | 19110.20 | 0.88% |
| 2025-05-14 | 11.41 | 11.42 | -0.02 | -0.17% | 11.30 | 11.48 | 134598 | 15310.75 | 0.70% |
| 2025-05-13 | 11.52 | 11.44 | -0.03 | -0.26% | 11.41 | 11.55 | 140718 | 16122.10 | 0.73% |
| 2025-05-12 | 11.35 | 11.47 | 0.14 | 1.24% | 11.33 | 11.48 | 158251 | 18096.23 | 0.83% |
| 2025-05-09 | 11.43 | 11.33 | -0.09 | -0.79% | 11.30 | 11.43 | 122347 | 13872.28 | 0.64% |
| 2025-05-08 | 11.42 | 11.42 | 0.00 | 0.00% | 11.35 | 11.50 | 172754 | 19770.39 | 0.90% |
| 2025-05-07 | 11.50 | 11.42 | 0.07 | 0.62% | 11.38 | 11.63 | 195404 | 22394.16 | 1.02% |
| 2025-05-06 | 11.22 | 11.35 | 0.18 | 1.61% | 11.22 | 11.37 | 168127 | 19048.29 | 0.88% |
| 2025-04-30 | 11.12 | 11.17 | 0.04 | 0.36% | 11.12 | 11.27 | 149967 | 16779.09 | 0.78% |
| 2025-04-29 | 11.11 | 11.13 | -0.07 | -0.63% | 11.09 | 11.23 | 175316 | 19540.79 | 0.92% |
| 2025-04-28 | 11.70 | 11.20 | -0.56 | -4.76% | 11.02 | 11.74 | 415434 | 46945.23 | 2.17% |
| 2025-04-25 | 11.72 | 11.76 | 0.05 | 0.43% | 11.62 | 12.02 | 252417 | 29937.47 | 1.32% |
| 2025-04-24 | 11.81 | 11.71 | -0.09 | -0.76% | 11.65 | 11.92 | 127401 | 14989.88 | 0.67% |
| 2025-04-23 | 11.96 | 11.80 | -0.16 | -1.34% | 11.80 | 12.02 | 151424 | 17974.53 | 0.79% |
| 2025-04-22 | 11.95 | 11.96 | -0.02 | -0.17% | 11.89 | 12.04 | 127981 | 15301.44 | 0.67% |
| 2025-04-21 | 12.06 | 11.98 | -0.08 | -0.66% | 11.93 | 12.07 | 143883 | 17221.61 | 0.75% |
| 2025-04-18 | 12.13 | 12.06 | -0.10 | -0.82% | 11.91 | 12.15 | 142951 | 17178.21 | 0.75% |
| 2025-04-17 | 11.60 | 12.16 | 0.49 | 4.20% | 11.59 | 12.33 | 374870 | 45357.39 | 1.96% |
| 2025-04-16 | 11.68 | 11.67 | -0.08 | -0.68% | 11.52 | 11.77 | 167046 | 19422.26 | 0.87% |
| 2025-04-15 | 11.91 | 11.75 | -0.18 | -1.51% | 11.64 | 11.95 | 168260 | 19749.38 | 0.88% |
| 2025-04-14 | 12.05 | 11.93 | -0.09 | -0.75% | 11.89 | 12.10 | 170254 | 20405.03 | 0.89% |
| 2025-04-11 | 12.01 | 12.02 | 0.01 | 0.08% | 11.92 | 12.10 | 204092 | 24520.85 | 1.07% |
| 2025-04-10 | 12.00 | 12.01 | 0.10 | 0.84% | 11.80 | 12.16 | 244300 | 29369.44 | 1.28% |
| 2025-04-09 | 11.38 | 11.91 | 0.41 | 3.57% | 11.17 | 12.00 | 350984 | 40947.95 | 1.83% |
| 2025-04-08 | 11.17 | 11.50 | 0.32 | 2.86% | 11.10 | 11.54 | 307140 | 34956.51 | 1.60% |
深证大盘股票行情在线 K线走势图
