东方日升(300118)股票行情
东方日升(300118)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 |
|---|
| 2025-03-28 | 11.10 | 10.98 | -0.11 | -0.99% | 10.98 | 11.28 | 124235 | 13796.06 | 1.34% | 0.00 |
| 2025-03-27 | 11.23 | 11.09 | -0.23 | -2.03% | 11.02 | 11.29 | 166175 | 18454.72 | 1.79% | 0.00 |
| 2025-03-26 | 11.11 | 11.32 | 0.15 | 1.34% | 11.05 | 11.49 | 194948 | 22093.21 | 2.10% | 0.00 |
| 2025-03-25 | 11.03 | 11.17 | 0.10 | 0.90% | 10.97 | 11.33 | 181717 | 20345.84 | 1.96% | 0.00 |
| 2025-03-24 | 11.40 | 11.07 | -0.33 | -2.89% | 10.87 | 11.44 | 232877 | 25768.30 | 2.51% | 0.00 |
| 2025-03-21 | 11.48 | 11.40 | -0.13 | -1.13% | 11.37 | 11.74 | 233681 | 26950.86 | 2.52% | 0.00 |
| 2025-03-20 | 11.56 | 11.53 | -0.07 | -0.60% | 11.52 | 11.75 | 163956 | 19046.89 | 1.77% | 0.00 |
| 2025-03-19 | 11.68 | 11.60 | -0.10 | -0.85% | 11.46 | 11.85 | 234394 | 27221.95 | 2.53% | 0.00 |
| 2025-03-18 | 11.69 | 11.70 | 0.10 | 0.86% | 11.56 | 11.76 | 173668 | 20206.83 | 1.87% | 18.00 |
| 2025-03-17 | 11.55 | 11.60 | 0.09 | 0.78% | 11.55 | 11.88 | 261734 | 30660.21 | 2.82% | 41.00 |
| 2025-03-14 | 11.29 | 11.51 | 0.21 | 1.86% | 11.22 | 11.54 | 227595 | 26073.46 | 2.46% | 39.00 |
| 2025-03-13 | 11.55 | 11.30 | -0.26 | -2.25% | 11.17 | 11.59 | 209499 | 23781.20 | 2.26% | 10.00 |
| 2025-03-12 | 11.70 | 11.56 | -0.12 | -1.03% | 11.55 | 11.91 | 190119 | 22111.65 | 2.05% | 24.00 |
| 2025-03-11 | 11.55 | 11.68 | 0.03 | 0.26% | 11.37 | 11.73 | 230905 | 26642.59 | 2.49% | 40.00 |
| 2025-03-10 | 11.41 | 11.65 | 0.24 | 2.10% | 11.39 | 11.76 | 266884 | 30987.50 | 2.88% | 3.00 |
| 2025-03-07 | 11.58 | 11.41 | -0.24 | -2.06% | 11.33 | 11.70 | 272400 | 31173.44 | 2.94% | 0.00 |
| 2025-03-06 | 11.53 | 11.65 | 0.16 | 1.39% | 11.40 | 11.74 | 248242 | 28752.63 | 2.68% | 0.00 |
| 2025-03-05 | 11.66 | 11.49 | -0.21 | -1.79% | 11.34 | 11.67 | 198241 | 22682.26 | 2.14% | 0.00 |
| 2025-03-04 | 11.63 | 11.70 | 0.02 | 0.17% | 11.40 | 11.75 | 194153 | 22452.25 | 2.09% | 13.00 |
| 2025-03-03 | 11.60 | 11.68 | 0.05 | 0.43% | 11.55 | 11.96 | 236347 | 27862.96 | 2.55% | 10.00 |
| 2025-02-28 | 12.02 | 11.63 | -0.36 | -3.00% | 11.62 | 12.18 | 291603 | 34685.93 | 3.15% | 0.00 |
| 2025-02-27 | 12.21 | 11.99 | -0.32 | -2.60% | 11.78 | 12.27 | 373691 | 44877.62 | 4.03% | 0.00 |
| 2025-02-26 | 11.95 | 12.31 | 0.48 | 4.06% | 11.90 | 12.31 | 513680 | 62489.12 | 5.54% | 21.00 |
| 2025-02-25 | 11.66 | 11.83 | 0.12 | 1.02% | 11.54 | 11.96 | 345581 | 40884.64 | 3.73% | 53.00 |
| 2025-02-24 | 11.70 | 11.71 | -0.01 | -0.09% | 11.55 | 11.83 | 241013 | 28198.15 | 2.60% | 0.00 |
| 2025-02-21 | 11.56 | 11.72 | 0.20 | 1.74% | 11.46 | 11.77 | 238020 | 27707.99 | 2.57% | 0.00 |
| 2025-02-20 | 11.69 | 11.52 | -0.18 | -1.54% | 11.46 | 11.72 | 187991 | 21695.51 | 2.03% | 0.00 |
| 2025-02-19 | 11.29 | 11.70 | 0.26 | 2.27% | 11.25 | 11.82 | 261328 | 30187.86 | 2.82% | 0.00 |
| 2025-02-18 | 11.90 | 11.44 | -0.33 | -2.80% | 11.40 | 11.95 | 297661 | 34908.52 | 3.21% | 0.00 |
| 2025-02-17 | 11.67 | 11.77 | 0.09 | 0.77% | 11.60 | 11.84 | 232076 | 27249.01 | 2.50% | 0.00 |
| 2025-02-14 | 11.55 | 11.68 | 0.04 | 0.34% | 11.55 | 11.86 | 203437 | 23846.84 | 2.19% | 0.00 |
| 2025-02-13 | 11.70 | 11.64 | -0.03 | -0.26% | 11.57 | 11.85 | 220338 | 25804.23 | 2.38% | 0.00 |
| 2025-02-12 | 11.50 | 11.67 | 0.16 | 1.39% | 11.43 | 11.68 | 187333 | 21631.71 | 2.02% | 19.00 |
| 2025-02-11 | 11.82 | 11.51 | -0.26 | -2.21% | 11.45 | 11.84 | 220416 | 25469.60 | 2.38% | 0.00 |
| 2025-02-10 | 11.67 | 11.77 | 0.02 | 0.17% | 11.54 | 11.80 | 248525 | 29046.11 | 2.68% | 2.00 |
| 2025-02-07 | 11.32 | 11.75 | 0.44 | 3.89% | 11.27 | 11.92 | 403457 | 47197.57 | 4.35% | 5.00 |
| 2025-02-06 | 10.99 | 11.31 | 0.30 | 2.72% | 10.85 | 11.32 | 231771 | 25863.37 | 2.50% | 0.00 |
| 2025-02-05 | 10.87 | 11.01 | 0.26 | 2.42% | 10.78 | 11.23 | 176171 | 19390.51 | 1.90% | 0.00 |
| 2025-01-27 | 11.13 | 10.75 | -0.33 | -2.98% | 10.75 | 11.23 | 145071 | 15857.26 | 1.57% | 3.00 |
| 2025-01-24 | 10.87 | 11.08 | 0.21 | 1.93% | 10.80 | 11.18 | 178971 | 19778.41 | 1.93% | 3.00 |
| 2025-01-23 | 11.11 | 10.87 | -0.16 | -1.45% | 10.87 | 11.27 | 201619 | 22361.60 | 2.18% | 0.00 |
| 2025-01-22 | 10.85 | 11.03 | 0.08 | 0.73% | 10.73 | 11.08 | 162128 | 17691.62 | 1.75% | 19.00 |
| 2025-01-21 | 11.27 | 10.95 | -0.28 | -2.49% | 10.88 | 11.31 | 179786 | 19739.22 | 1.94% | 0.00 |
| 2025-01-20 | 11.02 | 11.23 | -0.29 | -2.52% | 10.98 | 11.40 | 222330 | 24888.59 | 2.40% | 5.00 |
| 2025-01-17 | 11.69 | 11.52 | -0.27 | -2.29% | 11.48 | 11.87 | 192396 | 22265.78 | 2.08% | 5.00 |
| 2025-01-16 | 11.75 | 11.79 | 0.04 | 0.34% | 11.60 | 12.04 | 244087 | 28822.83 | 2.63% | 12.00 |
| 2025-01-15 | 11.46 | 11.75 | 0.29 | 2.53% | 11.26 | 12.15 | 379056 | 44439.43 | 4.09% | 46.00 |
| 2025-01-14 | 10.98 | 11.46 | 0.64 | 5.91% | 10.85 | 11.47 | 228507 | 25645.93 | 2.47% | 13.00 |
| 2025-01-13 | 10.69 | 10.82 | 0.08 | 0.74% | 10.51 | 10.90 | 110829 | 11899.26 | 1.20% | 0.00 |
| 2025-01-10 | 11.16 | 10.74 | -0.53 | -4.70% | 10.73 | 11.32 | 162870 | 17915.13 | 1.76% | 8.00 |
| 2025-01-09 | 11.18 | 11.27 | 0.02 | 0.18% | 11.12 | 11.44 | 132438 | 15004.82 | 1.43% | 61.00 |
| 2025-01-08 | 11.25 | 11.25 | 0.00 | 0.00% | 10.87 | 11.39 | 177788 | 19851.31 | 1.92% | 0.00 |
| 2025-01-07 | 11.13 | 11.25 | 0.12 | 1.08% | 11.01 | 11.25 | 121815 | 13577.92 | 1.31% | 0.00 |
| 2025-01-06 | 11.09 | 11.13 | 0.06 | 0.54% | 10.89 | 11.30 | 148734 | 16561.77 | 1.60% | 46.00 |
| 2025-01-03 | 11.68 | 11.07 | -0.42 | -3.66% | 11.05 | 11.70 | 209859 | 23902.27 | 2.26% | 0.00 |
| 2025-01-02 | 11.99 | 11.49 | -0.49 | -4.09% | 11.37 | 12.00 | 221934 | 25945.88 | 2.39% | 30.00 |
| 2024-12-31 | 12.58 | 11.98 | -0.56 | -4.47% | 11.98 | 12.65 | 195835 | 23926.52 | 2.11% | 5.00 |
| 2024-12-30 | 12.49 | 12.54 | 0.04 | 0.32% | 12.27 | 12.56 | 158573 | 19691.76 | 1.71% | 35.00 |
| 2024-12-27 | 12.58 | 12.50 | -0.10 | -0.79% | 12.50 | 12.70 | 165262 | 20844.01 | 1.78% | 40.00 |
| 2024-12-26 | 12.68 | 12.60 | -0.12 | -0.94% | 12.56 | 12.77 | 156914 | 19875.55 | 1.69% | 30.00 |
| 2024-12-25 | 12.80 | 12.72 | -0.04 | -0.31% | 12.50 | 12.93 | 171024 | 21675.03 | 1.85% | 1.00 |
| 2024-12-24 | 12.59 | 12.76 | 0.17 | 1.35% | 12.58 | 13.00 | 173404 | 22167.79 | 1.87% | 38.00 |
| 2024-12-23 | 13.11 | 12.59 | -0.58 | -4.40% | 12.57 | 13.14 | 263736 | 33857.48 | 2.85% | 20.00 |
| 2024-12-20 | 13.17 | 13.17 | 0.03 | 0.23% | 13.14 | 13.33 | 175856 | 23264.05 | 1.90% | 43.00 |
| 2024-12-19 | 13.31 | 13.14 | -0.30 | -2.23% | 13.02 | 13.42 | 249033 | 32775.04 | 2.69% | 23.00 |
| 2024-12-18 | 13.68 | 13.44 | -0.21 | -1.54% | 13.28 | 13.75 | 217069 | 29235.34 | 2.34% | 60.00 |
| 2024-12-17 | 13.60 | 13.65 | 0.09 | 0.66% | 13.56 | 13.86 | 310752 | 42609.97 | 3.35% | 26.00 |
| 2024-12-16 | 13.53 | 13.56 | 0.01 | 0.07% | 13.47 | 13.72 | 222503 | 30187.31 | 2.40% | 32.00 |
| 2024-12-13 | 13.90 | 13.55 | -0.47 | -3.35% | 13.53 | 13.90 | 374542 | 51196.57 | 4.04% | 64.00 |
| 2024-12-12 | 14.02 | 14.02 | -0.04 | -0.28% | 13.82 | 14.12 | 306666 | 42842.45 | 3.31% | 52.00 |
| 2024-12-11 | 14.01 | 14.06 | -0.02 | -0.14% | 13.98 | 14.19 | 278798 | 39199.12 | 3.01% | 57.00 |
| 2024-12-10 | 14.53 | 14.08 | 0.02 | 0.14% | 14.05 | 14.60 | 419520 | 60068.73 | 4.53% | 15.00 |
| 2024-12-09 | 14.47 | 14.06 | -0.38 | -2.63% | 13.95 | 14.50 | 368845 | 52277.50 | 3.98% | 45.00 |
| 2024-12-06 | 14.55 | 14.44 | -0.25 | -1.70% | 13.97 | 14.65 | 625144 | 89296.58 | 6.74% | 84.00 |
| 2024-12-05 | 14.21 | 14.69 | 0.29 | 2.01% | 14.21 | 15.10 | 652417 | 95604.97 | 7.04% | 7.00 |
| 2024-12-04 | 15.35 | 14.40 | -1.44 | -9.09% | 14.30 | 15.48 | 1109336 | 163873.55 | 11.97% | 115.00 |
| 2024-12-03 | 15.25 | 15.84 | 0.88 | 5.88% | 14.80 | 16.80 | 1642313 | 258515.41 | 17.72% | 30.00 |
| 2024-12-02 | 14.26 | 14.96 | 0.39 | 2.68% | 13.91 | 14.98 | 777225 | 112228.85 | 8.39% | 81.00 |
| 2024-11-29 | 14.12 | 14.57 | 0.09 | 0.62% | 13.75 | 14.87 | 869502 | 124476.66 | 9.38% | 15.00 |
| 2024-11-28 | 14.33 | 14.48 | 0.18 | 1.26% | 14.09 | 15.30 | 964356 | 142968.22 | 10.40% | 62.00 |
深证大盘股票行情在线 K线走势图
