东方日升(300118)股票行情 东方日升股票行情 300118股票行情_爱股网
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 |
|---|
| 2025-10-24 | 10.18 | 10.11 | -0.09 | -0.88% | 10.08 | 10.30 | 254584 | 25885.65 | 2.75% | 0.00 |
| 2025-10-23 | 10.11 | 10.20 | 0.01 | 0.10% | 9.90 | 10.21 | 314099 | 31528.85 | 3.39% | 60.00 |
| 2025-10-22 | 10.30 | 10.19 | -0.15 | -1.45% | 10.16 | 10.34 | 235434 | 24080.53 | 2.54% | 0.00 |
| 2025-10-21 | 10.32 | 10.34 | 0.03 | 0.29% | 10.23 | 10.45 | 281617 | 29137.15 | 3.04% | 0.00 |
| 2025-10-20 | 10.46 | 10.31 | -0.02 | -0.19% | 10.20 | 10.52 | 330558 | 34039.72 | 3.57% | 0.00 |
| 2025-10-17 | 10.90 | 10.33 | -0.65 | -5.92% | 10.33 | 11.04 | 507520 | 53805.53 | 5.48% | 49.00 |
| 2025-10-16 | 11.08 | 10.98 | -0.19 | -1.70% | 10.95 | 11.17 | 457560 | 50429.29 | 4.94% | 7.00 |
| 2025-10-15 | 10.97 | 11.17 | 0.23 | 2.10% | 10.76 | 11.36 | 840068 | 93251.70 | 9.06% | 104.00 |
| 2025-10-14 | 10.40 | 10.94 | 0.61 | 5.91% | 10.40 | 11.59 | 1064478 | 118543.41 | 11.49% | 47.00 |
| 2025-10-13 | 10.06 | 10.33 | -0.17 | -1.62% | 10.02 | 10.35 | 330205 | 33636.33 | 3.56% | 0.00 |
| 2025-10-10 | 10.72 | 10.50 | -0.29 | -2.69% | 10.48 | 10.83 | 309928 | 32929.53 | 3.34% | 42.00 |
| 2025-10-09 | 10.46 | 10.79 | 0.32 | 3.06% | 10.44 | 10.87 | 456073 | 48722.56 | 4.92% | 72.00 |
| 2025-09-30 | 10.31 | 10.47 | 0.13 | 1.26% | 10.30 | 10.62 | 341851 | 35876.54 | 3.69% | 54.00 |
| 2025-09-29 | 10.18 | 10.34 | 0.21 | 2.07% | 10.04 | 10.42 | 319722 | 32921.00 | 3.45% | 23.00 |
| 2025-09-26 | 10.32 | 10.13 | -0.27 | -2.60% | 10.11 | 10.49 | 293941 | 30142.71 | 3.17% | 43.00 |
| 2025-09-25 | 10.34 | 10.40 | 0.01 | 0.10% | 10.28 | 10.68 | 395041 | 41568.08 | 4.26% | 6.00 |
| 2025-09-24 | 10.06 | 10.39 | 0.27 | 2.67% | 9.99 | 10.52 | 326887 | 33465.35 | 3.53% | 70.00 |
| 2025-09-23 | 10.25 | 10.12 | -0.13 | -1.27% | 9.90 | 10.32 | 318581 | 32087.44 | 3.44% | 0.00 |
| 2025-09-22 | 10.35 | 10.25 | -0.10 | -0.97% | 10.15 | 10.40 | 227069 | 23252.00 | 2.45% | 0.00 |
| 2025-09-19 | 10.60 | 10.35 | -0.25 | -2.36% | 10.35 | 10.62 | 321159 | 33554.00 | 3.47% | 100.00 |
| 2025-09-18 | 10.88 | 10.60 | -0.36 | -3.28% | 10.50 | 10.92 | 486128 | 52119.50 | 5.25% | 0.00 |
| 2025-09-17 | 10.91 | 10.96 | -0.04 | -0.36% | 10.80 | 11.10 | 372329 | 40822.74 | 4.02% | 0.00 |
| 2025-09-16 | 10.93 | 11.00 | 0.12 | 1.10% | 10.71 | 11.23 | 398575 | 43522.29 | 4.30% | 59.00 |
| 2025-09-15 | 10.88 | 10.88 | -0.02 | -0.18% | 10.86 | 11.17 | 384583 | 42265.52 | 4.15% | 60.00 |
| 2025-09-12 | 11.12 | 10.90 | -0.19 | -1.71% | 10.81 | 11.16 | 446423 | 49003.78 | 4.82% | 60.00 |
| 2025-09-11 | 11.02 | 11.09 | 0.05 | 0.45% | 10.86 | 11.10 | 420996 | 46338.55 | 4.54% | 84.00 |
| 2025-09-10 | 11.12 | 11.04 | -0.23 | -2.04% | 10.91 | 11.24 | 540052 | 59614.07 | 5.83% | 60.00 |
| 2025-09-09 | 11.31 | 11.27 | -0.16 | -1.40% | 11.22 | 11.79 | 775377 | 88561.68 | 8.37% | 0.00 |
| 2025-09-08 | 11.56 | 11.43 | -0.06 | -0.52% | 11.22 | 11.56 | 891402 | 101138.34 | 9.62% | 201.00 |
| 2025-09-05 | 10.88 | 11.49 | 0.56 | 5.12% | 10.84 | 11.58 | 1271152 | 144312.20 | 13.72% | 4.00 |
| 2025-09-04 | 10.63 | 10.93 | 0.40 | 3.80% | 10.60 | 11.36 | 1152983 | 127510.36 | 12.44% | 173.00 |
| 2025-09-03 | 10.57 | 10.53 | -0.07 | -0.66% | 10.41 | 10.87 | 541436 | 57642.21 | 5.84% | 0.00 |
| 2025-09-02 | 10.79 | 10.60 | -0.20 | -1.85% | 10.52 | 11.07 | 660300 | 71336.13 | 7.12% | 0.00 |
| 2025-09-01 | 10.72 | 10.80 | 0.08 | 0.75% | 10.51 | 10.85 | 454692 | 48519.06 | 4.91% | 112.00 |
| 2025-08-29 | 10.64 | 10.72 | 0.01 | 0.09% | 10.57 | 10.88 | 425119 | 45626.57 | 4.59% | 1.00 |
| 2025-08-28 | 10.52 | 10.71 | 0.20 | 1.90% | 10.31 | 10.84 | 479816 | 51046.74 | 5.18% | 0.00 |
| 2025-08-27 | 10.79 | 10.51 | -0.33 | -3.04% | 10.50 | 10.97 | 463014 | 50006.25 | 5.00% | 200.00 |
| 2025-08-26 | 10.96 | 10.84 | -0.02 | -0.18% | 10.72 | 10.98 | 358543 | 38967.85 | 3.87% | 92.00 |
| 2025-08-25 | 10.79 | 10.86 | 0.07 | 0.65% | 10.75 | 11.00 | 494006 | 53715.47 | 5.33% | 35.00 |
| 2025-08-22 | 10.69 | 10.79 | 0.03 | 0.28% | 10.65 | 10.89 | 410042 | 44177.19 | 4.42% | 20.00 |
| 2025-08-21 | 10.71 | 10.76 | -0.14 | -1.28% | 10.70 | 10.92 | 511207 | 55149.00 | 5.52% | 122.00 |
| 2025-08-20 | 11.11 | 10.90 | 0.12 | 1.11% | 10.72 | 11.53 | 870487 | 95602.02 | 9.39% | 54.00 |
| 2025-08-19 | 10.70 | 10.78 | 0.00 | 0.00% | 10.64 | 10.85 | 351182 | 37772.65 | 3.79% | 115.00 |
| 2025-08-18 | 10.75 | 10.78 | 0.15 | 1.41% | 10.63 | 10.87 | 598987 | 64445.85 | 6.46% | 232.00 |
| 2025-08-15 | 10.10 | 10.63 | 0.57 | 5.67% | 10.07 | 10.86 | 964969 | 102592.55 | 10.41% | 20.00 |
| 2025-08-14 | 10.31 | 10.06 | -0.31 | -2.99% | 10.00 | 10.39 | 350698 | 35648.52 | 3.78% | 100.00 |
| 2025-08-13 | 10.25 | 10.37 | 0.13 | 1.27% | 10.14 | 10.39 | 310251 | 31899.01 | 3.35% | 22.00 |
| 2025-08-12 | 10.37 | 10.24 | -0.15 | -1.44% | 10.14 | 10.39 | 258890 | 26478.58 | 2.79% | 36.00 |
| 2025-08-11 | 10.29 | 10.39 | 0.12 | 1.17% | 10.21 | 10.44 | 249954 | 25854.60 | 2.70% | 46.00 |
| 2025-08-08 | 10.28 | 10.27 | -0.03 | -0.29% | 10.24 | 10.50 | 323265 | 33494.45 | 3.49% | 94.00 |
| 2025-08-07 | 10.49 | 10.30 | -0.17 | -1.62% | 10.20 | 10.53 | 240840 | 24832.27 | 2.60% | 20.00 |
| 2025-08-06 | 10.36 | 10.47 | 0.06 | 0.58% | 10.28 | 10.52 | 232447 | 24209.72 | 2.51% | 0.00 |
| 2025-08-05 | 10.20 | 10.41 | 0.22 | 2.16% | 10.19 | 10.42 | 229270 | 23569.37 | 2.47% | 118.00 |
| 2025-08-04 | 10.20 | 10.19 | -0.11 | -1.07% | 10.01 | 10.24 | 274193 | 27690.75 | 2.96% | 61.00 |
| 2025-08-01 | 10.18 | 10.30 | 0.16 | 1.58% | 10.15 | 10.63 | 440382 | 45832.56 | 4.75% | 0.00 |
| 2025-07-31 | 10.44 | 10.14 | -0.41 | -3.89% | 10.07 | 10.58 | 424808 | 43669.51 | 4.58% | 44.00 |
| 2025-07-30 | 10.70 | 10.55 | -0.24 | -2.22% | 10.42 | 10.85 | 373595 | 39727.64 | 4.03% | 45.00 |
| 2025-07-29 | 10.61 | 10.79 | 0.18 | 1.70% | 10.43 | 10.79 | 366569 | 38925.49 | 3.96% | 58.00 |
| 2025-07-28 | 10.60 | 10.61 | -0.11 | -1.03% | 10.46 | 10.68 | 300708 | 31798.42 | 3.24% | 20.00 |
| 2025-07-25 | 10.88 | 10.72 | -0.19 | -1.74% | 10.65 | 10.95 | 423887 | 45635.71 | 4.57% | 82.00 |
| 2025-07-24 | 10.40 | 10.91 | 0.45 | 4.30% | 10.36 | 10.92 | 737103 | 79336.01 | 7.95% | 67.00 |
| 2025-07-23 | 10.80 | 10.46 | -0.28 | -2.61% | 10.45 | 10.92 | 555874 | 59337.49 | 6.00% | 46.00 |
| 2025-07-22 | 10.50 | 10.74 | 0.20 | 1.90% | 10.38 | 10.83 | 617005 | 65697.95 | 6.66% | 125.00 |
| 2025-07-21 | 10.31 | 10.54 | 0.22 | 2.13% | 10.23 | 10.62 | 464872 | 48666.82 | 5.02% | 23.00 |
| 2025-07-18 | 10.51 | 10.32 | -0.18 | -1.71% | 10.27 | 10.67 | 411511 | 42792.13 | 4.44% | 3.00 |
| 2025-07-17 | 10.65 | 10.50 | 0.09 | 0.86% | 10.31 | 10.84 | 587425 | 61682.02 | 6.34% | 112.00 |
| 2025-07-16 | 10.25 | 10.41 | 0.10 | 0.97% | 10.16 | 10.45 | 418722 | 43049.97 | 4.52% | 10.00 |
| 2025-07-15 | 10.45 | 10.31 | -0.19 | -1.81% | 10.21 | 10.64 | 480132 | 49935.39 | 5.18% | 1.00 |
| 2025-07-14 | 10.49 | 10.50 | -0.05 | -0.47% | 10.37 | 10.63 | 434191 | 45450.95 | 4.68% | 0.00 |
| 2025-07-11 | 10.69 | 10.55 | -0.18 | -1.68% | 10.46 | 10.77 | 611087 | 64552.56 | 6.59% | 100.00 |
| 2025-07-10 | 10.48 | 10.73 | 0.20 | 1.90% | 10.48 | 11.07 | 1049258 | 113445.65 | 11.32% | 95.00 |
| 2025-07-09 | 10.51 | 10.53 | -0.07 | -0.66% | 10.45 | 10.82 | 823176 | 87321.20 | 8.88% | 83.00 |
| 2025-07-08 | 9.93 | 10.60 | 0.62 | 6.21% | 9.89 | 10.75 | 1111583 | 116077.95 | 11.99% | 101.00 |
| 2025-07-07 | 9.91 | 9.98 | -0.16 | -1.58% | 9.81 | 10.18 | 427571 | 42781.30 | 4.61% | 4.00 |
| 2025-07-04 | 10.37 | 10.14 | 0.07 | 0.70% | 9.90 | 10.50 | 750139 | 75936.90 | 8.09% | 102.00 |
| 2025-07-03 | 10.16 | 10.07 | -0.37 | -3.54% | 9.92 | 10.26 | 924744 | 92807.91 | 9.98% | 81.00 |
| 2025-07-02 | 9.80 | 10.44 | 1.00 | 10.59% | 9.56 | 10.98 | 1445454 | 148223.00 | 15.60% | 8.00 |
| 2025-07-01 | 9.50 | 9.44 | -0.14 | -1.46% | 9.31 | 9.51 | 248213 | 23353.29 | 2.68% | 19.00 |
| 2025-06-30 | 9.56 | 9.58 | 0.32 | 3.46% | 9.41 | 9.66 | 423425 | 40329.51 | 4.57% | 87.00 |
| 2025-06-27 | 9.18 | 9.26 | 0.13 | 1.42% | 9.17 | 9.47 | 304956 | 28412.40 | 3.29% | 0.00 |
深证大盘股票行情在线 K线走势图
东方日升(300118)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
