东方盛虹（000301）历史行情

以下为东方盛虹近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	12.790	12.890	13.040	12.730	0.090	0.703%	1,553.79万	2.00亿	0.235%
2026-10-01	12.790	12.890	13.040	12.730	0.090	0.703%	1,553.79万	2.00亿	0.235%
2026-09-30	12.790	12.890	13.040	12.730	0.090	0.703%	15.54万	0.00亿	0.000%
2026-09-29	13.120	12.800	13.150	12.490	-0.430	-3.250%	25.94万	0.00亿	0.000%
2026-09-28	13.360	13.230	13.430	13.150	-0.130	-0.973%	15.20万	0.00亿	0.000%
2026-09-27	13.600	13.360	13.690	13.340	-0.370	-2.695%	1,402.61万	1.89亿	0.212%
2026-09-24	13.600	13.360	13.690	13.340	-0.370	-2.695%	14.03万	0.00亿	0.000%
2026-09-23	13.650	13.730	13.860	13.530	0.030	0.219%	14.73万	0.00亿	0.000%
2026-09-22	13.930	13.700	13.940	13.610	-0.200	-1.439%	21.15万	0.00亿	0.000%
2026-09-21	13.610	13.900	14.000	13.600	0.220	1.608%	20.13万	0.00亿	0.000%
2026-09-18	13.500	13.680	13.960	13.420	0.260	1.937%	21.71万	0.00亿	0.000%
2026-09-17	13.550	13.420	13.770	13.300	-0.210	-1.541%	19.01万	0.00亿	0.000%
2026-09-16	13.750	13.630	13.800	13.340	-0.120	-0.873%	20.49万	0.00亿	0.000%
2026-09-15	13.420	13.750	13.890	13.330	0.310	2.307%	27.95万	0.00亿	0.000%
2026-09-14	13.350	13.440	13.680	13.240	0.060	0.448%	25.11万	0.00亿	0.000%
2026-09-11	13.780	13.380	13.870	13.050	-0.380	-2.762%	34.57万	0.00亿	0.000%
2026-09-10	14.190	13.760	14.240	13.730	-0.400	-2.825%	29.13万	0.00亿	0.000%
2026-09-09	14.020	14.160	14.390	13.850	-0.040	-0.282%	31.00万	0.00亿	0.000%
2026-09-08	13.800	14.200	14.200	13.590	0.260	1.865%	39.09万	0.00亿	0.000%
2026-09-07	14.630	13.940	14.690	13.880	-0.680	-4.651%	42.69万	0.00亿	0.000%
2026-09-04	14.790	14.620	14.970	14.520	-0.110	-0.747%	41.46万	0.00亿	0.000%
2026-09-03	13.900	14.730	15.080	13.780	0.920	6.662%	59.68万	0.00亿	0.000%
2026-09-02	14.570	13.810	14.640	13.790	-0.640	-4.429%	37.71万	0.00亿	0.000%
2026-09-01	14.580	14.450	14.950	14.210	-0.150	-1.027%	58.04万	0.00亿	0.000%
2026-08-31	14.300	14.600	14.660	14.020	0.500	3.546%	60.04万	0.00亿	0.000%
2026-08-28	13.600	14.100	14.320	13.450	0.470	3.448%	48.92万	0.00亿	0.000%
2026-08-27	13.090	13.630	13.660	12.920	0.500	3.808%	29.89万	0.00亿	0.000%
2026-08-26	12.900	13.130	13.240	12.850	0.110	0.845%	21.79万	0.00亿	0.000%
2026-08-25	13.300	13.020	13.500	12.970	-0.320	-2.399%	26.97万	0.00亿	0.000%
2026-08-24	13.670	13.340	13.770	13.200	-0.320	-2.343%	25.65万	0.00亿	0.000%
2026-08-21	13.520	13.660	13.790	13.340	0.140	1.036%	30.22万	0.00亿	0.000%
2026-08-20	13.240	13.520	13.960	13.220	0.180	1.349%	40.87万	0.00亿	0.000%
2026-08-19	13.030	13.340	13.740	12.950	0.330	2.537%	44.14万	0.00亿	0.000%
2026-08-18	12.700	13.010	13.040	12.630	0.350	2.765%	25.18万	0.00亿	0.000%
2026-08-17	12.640	12.660	12.730	12.380	0.050	0.397%	16.59万	0.00亿	0.000%
2026-08-14	12.530	12.610	12.690	12.320	0.080	0.638%	21.30万	0.00亿	0.000%
2026-08-13	13.000	12.530	13.030	12.520	-0.390	-3.019%	23.18万	0.00亿	0.000%
2026-08-12	13.090	12.920	13.150	12.820	-0.070	-0.539%	23.09万	0.00亿	0.000%
2026-08-11	13.520	12.990	13.630	12.910	-0.540	-3.991%	33.91万	0.00亿	0.000%
2026-08-10	13.100	13.530	13.750	13.050	0.430	3.282%	40.65万	0.00亿	0.000%
2026-08-07	12.870	13.100	13.200	12.810	0.200	1.550%	29.97万	0.00亿	0.000%
2026-08-06	12.600	12.900	12.910	12.500	0.310	2.462%	29.39万	0.00亿	0.000%
2026-08-05	12.280	12.590	12.650	12.160	0.310	2.524%	29.99万	0.00亿	0.000%
2026-08-04	12.150	12.280	12.380	11.970	0.140	1.153%	26.63万	0.00亿	0.000%
2026-08-03	11.700	12.140	12.490	11.450	0.370	3.144%	50.77万	0.00亿	0.000%
2026-07-31	11.600	11.770	11.990	11.520	-0.130	-1.092%	38.03万	0.00亿	0.000%
2026-07-30	11.990	11.900	12.280	11.740	-0.070	-0.585%	23.56万	0.00亿	0.000%
2026-07-29	11.480	11.970	12.030	11.360	0.430	3.726%	26.46万	0.00亿	0.000%
2026-07-28	11.500	11.540	11.600	11.260	-0.140	-1.199%	21.13万	0.00亿	0.000%
2026-07-27	11.400	11.680	11.690	11.350	0.080	0.690%	22.24万	0.00亿	0.000%
2026-07-24	12.160	11.600	12.300	11.570	-0.570	-4.684%	24.68万	0.00亿	0.000%
2026-07-23	11.740	12.170	12.210	11.600	0.340	2.874%	30.50万	0.00亿	0.000%
2026-07-22	11.430	11.830	11.970	11.430	0.250	2.159%	30.75万	0.00亿	0.000%
2026-07-21	11.650	11.580	11.880	11.310	-0.290	-2.443%	34.53万	0.00亿	0.000%
2026-07-20	11.560	11.870	12.070	11.560	0.470	4.123%	34.60万	0.00亿	0.000%
2026-07-17	11.370	11.400	11.610	11.150	0.050	0.441%	27.11万	0.00亿	0.000%
2026-07-16	11.430	11.350	11.650	11.250	-0.260	-2.239%	24.24万	0.00亿	0.000%
2026-07-15	12.050	11.610	12.250	11.470	-0.620	-5.070%	41.09万	0.00亿	0.000%
2026-07-14	11.460	12.230	12.370	11.250	0.830	7.281%	41.83万	0.00亿	0.000%
2026-07-13	12.290	11.400	12.350	11.350	-1.150	-9.163%	40.32万	0.00亿	0.000%
2026-07-10	12.040	12.550	12.560	11.640	0.070	0.561%	45.40万	0.00亿	0.000%
2026-07-09	12.700	12.480	12.700	11.820	-0.340	-2.652%	59.59万	0.00亿	0.000%
2026-07-08	12.440	12.820	13.150	12.120	0.390	3.138%	65.69万	0.00亿	0.000%
2026-07-07	13.890	12.430	13.890	12.430	-1.380	-9.993%	88.42万	0.00亿	0.000%
2026-07-06	13.150	13.810	13.810	13.100	1.260	10.040%	117.84万	0.00亿	0.000%
2026-07-03	12.210	12.550	12.760	11.920	0.430	3.548%	37.83万	0.00亿	0.000%
2026-07-02	11.980	12.120	12.240	11.730	0.100	0.832%	21.78万	0.00亿	0.000%
2026-07-01	11.530	12.020	12.030	11.450	0.570	4.978%	24.15万	0.00亿	0.000%
2026-06-30	11.200	11.450	11.490	10.800	0.150	1.327%	29.48万	0.00亿	0.000%
2026-06-29	11.240	11.300	11.520	11.000	-0.090	-0.790%	24.46万	0.00亿	0.000%
2026-06-26	11.570	11.390	11.880	11.170	-0.150	-1.300%	23.29万	0.00亿	0.000%
2026-06-25	11.910	11.540	11.940	11.440	-0.490	-4.073%	24.13万	0.00亿	0.000%
2026-06-24	11.920	12.030	12.330	11.780	0.140	1.177%	26.34万	0.00亿	0.000%
2026-06-23	12.220	11.890	12.540	11.880	-0.250	-2.059%	22.26万	0.00亿	0.000%
2026-06-22	11.540	12.140	12.150	11.420	0.550	4.745%	26.91万	0.00亿	0.000%
2026-06-18	12.100	11.590	12.130	11.460	-0.680	-5.542%	27.78万	0.00亿	0.000%
2026-06-17	12.370	12.270	12.630	12.220	-0.180	-1.446%	17.51万	0.00亿	0.000%
2026-06-16	12.650	12.450	12.780	12.410	-0.310	-2.429%	23.21万	0.00亿	0.000%
2026-06-15	11.900	12.760	12.910	11.900	0.880	7.407%	38.99万	0.00亿	0.000%
2026-06-12	11.520	11.880	12.100	11.430	0.270	2.326%	22.66万	0.00亿	0.000%
2026-06-11	11.860	11.610	11.940	11.380	-0.110	-0.939%	14.64万	0.00亿	0.000%
2026-06-10	11.540	11.720	11.800	11.500	0.040	0.342%	13.80万	0.00亿	0.000%
2026-06-09	11.430	11.680	11.850	11.210	0.250	2.187%	19.64万	0.00亿	0.000%
2026-06-08	12.000	11.430	12.060	11.360	-0.420	-3.544%	18.12万	0.00亿	0.000%
2026-06-05	11.700	11.850	12.190	11.580	0.230	1.979%	15.60万	0.00亿	0.000%
2026-06-04	11.860	11.620	11.870	11.480	-0.260	-2.189%	19.09万	0.00亿	0.000%
2026-06-03	12.130	11.880	12.180	11.640	-0.280	-2.303%	21.26万	0.00亿	0.000%
2026-06-02	12.350	12.160	12.350	11.960	-0.040	-0.328%	17.02万	0.00亿	0.000%
2026-06-01	12.040	12.200	12.460	11.950	0.150	1.245%	19.47万	0.00亿	0.000%
2026-05-29	12.130	12.050	12.290	12.050	-0.150	-1.230%	17.49万	0.00亿	0.000%
2026-05-28	12.170	12.200	12.390	11.870	-0.040	-0.327%	18.04万	0.00亿	0.000%
2026-05-27	12.300	12.240	12.390	12.030	-0.200	-1.608%	17.77万	0.00亿	0.000%
2026-05-26	12.370	12.440	12.580	12.250	0.050	0.404%	14.87万	0.00亿	0.000%
2026-05-25	12.390	12.390	12.690	12.280	0.000	0.000%	25.40万	0.00亿	0.000%
2026-05-22	12.450	12.390	12.620	12.330	-0.130	-1.038%	26.05万	0.00亿	0.000%
2026-05-21	12.680	12.520	12.870	12.420	-0.200	-1.572%	27.53万	0.00亿	0.000%
2026-05-20	12.580	12.720	12.900	12.540	0.100	0.792%	17.26万	0.00亿	0.000%
2026-05-19	12.550	12.620	12.720	12.460	0.060	0.478%	16.45万	0.00亿	0.000%
2026-05-18	12.900	12.560	12.940	12.400	-0.460	-3.533%	32.14万	0.00亿	0.000%
2026-05-15	13.120	13.020	13.280	12.960	-0.040	-0.306%	31.00万	0.00亿	0.000%
2026-05-14	12.810	13.060	13.470	12.720	0.230	1.793%	35.83万	0.00亿	0.000%
2026-05-13	12.890	12.830	13.050	12.660	-0.120	-0.927%	23.65万	0.00亿	0.000%
2026-05-12	12.880	12.950	13.120	12.870	0.010	0.077%	18.04万	0.00亿	0.000%
2026-05-11	12.850	12.940	13.080	12.760	0.090	0.700%	24.14万	0.00亿	0.000%
2026-05-08	12.820	12.850	13.030	12.720	0.010	0.078%	23.56万	0.00亿	0.000%
2026-05-07	13.280	12.840	13.280	12.700	-0.510	-3.820%	37.98万	0.00亿	0.000%
2026-05-06	13.290	13.350	13.430	13.130	0.080	0.603%	33.46万	0.00亿	0.000%
2026-04-30	13.150	13.270	13.480	13.000	0.010	0.075%	38.07万	0.00亿	0.000%
2026-04-29	12.730	13.260	13.280	12.520	0.200	1.531%	49.01万	0.00亿	0.000%
2026-04-28	12.760	13.060	13.100	12.760	0.300	2.351%	32.03万	0.00亿	0.000%
2026-04-27	12.450	12.760	12.830	12.270	0.310	2.490%	23.55万	0.00亿	0.000%
2026-04-24	12.430	12.450	12.610	12.210	-0.020	-0.160%	20.01万	0.00亿	0.000%
2026-04-23	12.930	12.470	12.950	12.390	-0.450	-3.483%	29.49万	0.00亿	0.000%
2026-04-22	12.700	12.920	13.050	12.640	0.250	1.973%	33.76万	0.00亿	0.000%
2026-04-21	12.500	12.670	12.720	12.370	0.300	2.425%	28.13万	0.00亿	0.000%
2026-04-20	12.180	12.370	12.450	12.060	0.200	1.643%	26.72万	0.00亿	0.000%
2026-04-17	11.810	12.170	12.600	11.730	0.630	5.459%	52.78万	0.00亿	0.000%
2026-04-16	11.430	11.540	11.600	11.370	0.080	0.698%	16.09万	0.00亿	0.000%
2026-04-15	11.450	11.460	11.630	11.300	0.060	0.526%	18.16万	0.00亿	0.000%
2026-04-14	11.200	11.400	11.420	11.020	0.240	2.151%	22.01万	0.00亿	0.000%
2026-04-13	11.550	11.160	11.630	11.050	-0.360	-3.125%	22.85万	0.00亿	0.000%
2026-04-10	11.200	11.520	11.600	11.120	0.320	2.857%	27.14万	0.00亿	0.000%
2026-04-09	11.390	11.200	11.400	11.190	-0.250	-2.183%	18.51万	0.00亿	0.000%
2026-04-08	11.400	11.450	11.480	11.140	-0.060	-0.521%	34.05万	0.00亿	0.000%
2026-04-07	11.100	11.510	11.570	11.060	0.000	0.000%	25.88万	0.00亿	0.000%
2026-04-03	11.090	11.140	11.380	10.930	0.000	0.000%	29.34万	0.00亿	0.000%
2026-04-02	10.880	11.040	11.110	10.810	0.000	0.000%	23.66万	0.00亿	0.000%
2026-04-01	10.800	10.890	10.950	10.660	0.000	0.000%	22.52万	0.00亿	0.000%