东方雨虹（002271）历史行情

以下为东方雨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
2026-10-08	10.520	10.670	10.880	10.480	0.060	0.566%	47.58万	0.00亿	0.000%
2026-10-07	10.370	10.610	10.650	10.080	0.180	1.726%	5,238.53万	5.45亿	2.686%
2026-10-06	10.370	10.610	10.650	10.080	0.180	1.726%	5,238.53万	5.45亿	2.686%
2026-10-05	10.370	10.610	10.650	10.080	0.180	1.726%	5,238.53万	5.45亿	2.686%
2026-10-02	10.370	10.610	10.650	10.080	0.180	1.726%	5,238.53万	5.45亿	2.686%
2026-10-01	10.370	10.610	10.650	10.080	0.180	1.726%	5,238.53万	5.45亿	2.686%
2026-09-30	10.370	10.610	10.650	10.080	0.180	1.726%	52.39万	0.00亿	0.000%
2026-09-29	10.130	10.430	10.450	10.110	0.310	3.063%	35.10万	0.00亿	0.000%
2026-09-28	10.390	10.120	10.460	10.070	-0.280	-2.692%	33.53万	0.00亿	0.000%
2026-09-27	10.650	10.400	10.700	10.370	-0.300	-2.804%	3,556.78万	3.73亿	1.823%
2026-09-24	10.650	10.400	10.700	10.370	-0.300	-2.804%	35.57万	0.00亿	0.000%
2026-09-23	10.720	10.700	10.950	10.680	-0.020	-0.187%	41.13万	0.00亿	0.000%
2026-09-22	10.680	10.720	10.800	10.540	-0.010	-0.093%	40.66万	0.00亿	0.000%
2026-09-21	10.300	10.730	10.830	10.250	0.390	3.772%	69.72万	0.00亿	0.000%
2026-09-18	10.120	10.340	10.360	10.110	0.230	2.275%	31.45万	0.00亿	0.000%
2026-09-17	10.080	10.110	10.240	10.020	-0.080	-0.785%	22.02万	0.00亿	0.000%
2026-09-16	10.160	10.190	10.210	9.940	0.020	0.197%	38.65万	0.00亿	0.000%
2026-09-15	10.320	10.170	10.340	10.130	-0.190	-1.834%	28.92万	0.00亿	0.000%
2026-09-14	10.290	10.360	10.380	10.190	0.030	0.290%	29.05万	0.00亿	0.000%
2026-09-11	10.620	10.330	10.720	10.260	-0.390	-3.638%	59.06万	0.00亿	0.000%
2026-09-10	10.800	10.720	10.830	10.700	-0.170	-1.561%	32.84万	0.00亿	0.000%
2026-09-09	10.930	10.890	10.970	10.790	-0.090	-0.820%	36.24万	0.00亿	0.000%
2026-09-08	10.840	10.980	11.060	10.800	0.140	1.292%	37.05万	0.00亿	0.000%
2026-09-07	10.950	10.840	10.990	10.760	-0.160	-1.455%	46.69万	0.00亿	0.000%
2026-09-04	10.900	11.000	11.320	10.890	0.110	1.010%	68.36万	0.00亿	0.000%
2026-09-03	10.650	10.890	11.060	10.620	0.290	2.736%	79.83万	0.00亿	0.000%
2026-09-02	10.860	10.600	10.900	10.510	-0.360	-3.285%	74.64万	0.00亿	0.000%
2026-09-01	10.910	10.960	11.170	10.850	-0.060	-0.544%	72.80万	0.00亿	0.000%
2026-08-31	11.600	11.020	11.780	11.000	-0.440	-3.839%	78.41万	0.00亿	0.000%
2026-08-28	11.430	11.460	11.600	11.310	0.080	0.703%	38.03万	0.00亿	0.000%
2026-08-27	11.100	11.380	11.440	11.030	0.250	2.246%	44.31万	0.00亿	0.000%
2026-08-26	10.870	11.130	11.350	10.820	0.300	2.770%	60.36万	0.00亿	0.000%
2026-08-25	10.740	10.830	10.930	10.730	0.010	0.092%	32.84万	0.00亿	0.000%
2026-08-24	11.150	10.820	11.390	10.750	-0.320	-2.873%	55.73万	0.00亿	0.000%
2026-08-21	11.280	11.140	11.290	10.960	-0.230	-2.023%	57.27万	0.00亿	0.000%
2026-08-20	11.600	11.370	11.720	10.910	-0.490	-4.132%	97.74万	0.00亿	0.000%
2026-08-19	11.760	11.860	12.060	11.690	0.080	0.679%	79.27万	0.00亿	0.000%
2026-08-18	11.460	11.780	11.920	11.430	0.310	2.703%	45.86万	0.00亿	0.000%
2026-08-17	11.330	11.470	11.490	11.160	0.180	1.594%	41.00万	0.00亿	0.000%
2026-08-14	11.500	11.290	11.580	11.130	-0.240	-2.082%	47.11万	0.00亿	0.000%
2026-08-13	11.860	11.530	11.880	11.510	-0.390	-3.272%	48.09万	0.00亿	0.000%
2026-08-12	11.660	11.920	12.000	11.450	0.210	1.793%	49.38万	0.00亿	0.000%
2026-08-11	11.740	11.710	11.900	11.650	-0.080	-0.679%	26.02万	0.00亿	0.000%
2026-08-10	11.640	11.790	11.880	11.550	0.180	1.550%	37.32万	0.00亿	0.000%
2026-08-07	11.610	11.610	11.690	11.440	-0.060	-0.514%	32.66万	0.00亿	0.000%
2026-08-06	11.780	11.670	11.860	11.550	-0.140	-1.185%	32.19万	0.00亿	0.000%
2026-08-05	11.660	11.810	11.890	11.610	0.130	1.113%	31.54万	0.00亿	0.000%
2026-08-04	12.020	11.680	12.070	11.550	-0.340	-2.829%	45.46万	0.00亿	0.000%
2026-08-03	11.880	12.020	12.140	11.810	0.140	1.178%	34.30万	0.00亿	0.000%
2026-07-31	11.830	11.880	11.960	11.710	-0.060	-0.503%	36.40万	0.00亿	0.000%
2026-07-30	11.790	11.940	12.100	11.710	0.090	0.759%	45.52万	0.00亿	0.000%
2026-07-29	11.470	11.850	11.970	11.420	0.400	3.493%	50.09万	0.00亿	0.000%
2026-07-28	11.210	11.450	11.480	11.190	0.120	1.059%	26.78万	0.00亿	0.000%
2026-07-27	11.070	11.330	11.400	11.050	0.270	2.441%	33.33万	0.00亿	0.000%
2026-07-24	11.440	11.060	11.540	11.030	-0.410	-3.575%	31.66万	0.00亿	0.000%
2026-07-23	11.200	11.470	11.500	11.110	0.200	1.775%	34.18万	0.00亿	0.000%
2026-07-22	11.200	11.270	11.460	11.160	-0.120	-1.054%	47.82万	0.00亿	0.000%
2026-07-21	10.660	11.390	11.630	10.620	0.720	6.748%	91.61万	0.00亿	0.000%
2026-07-20	10.730	10.670	10.900	10.450	-0.070	-0.652%	55.65万	0.00亿	0.000%
2026-07-17	11.150	10.740	11.280	10.610	-0.370	-3.330%	51.50万	0.00亿	0.000%
2026-07-16	11.000	11.110	11.300	10.890	0.070	0.634%	40.35万	0.00亿	0.000%
2026-07-15	10.660	11.040	11.250	10.630	0.300	2.793%	53.11万	0.00亿	0.000%
2026-07-14	10.500	10.740	10.760	10.490	0.170	1.608%	40.48万	0.00亿	0.000%
2026-07-13	11.330	10.570	11.380	10.510	-0.930	-8.087%	71.94万	0.00亿	0.000%
2026-07-10	11.220	11.500	11.640	11.100	0.240	2.131%	38.74万	0.00亿	0.000%
2026-07-09	11.260	11.260	11.330	10.980	-0.020	-0.177%	34.80万	0.00亿	0.000%
2026-07-08	11.570	11.280	11.700	11.240	-0.260	-2.253%	44.34万	0.00亿	0.000%
2026-07-07	12.540	11.540	12.550	11.530	-0.790	-6.407%	64.98万	0.00亿	0.000%
2026-07-06	12.300	12.330	12.530	12.180	0.030	0.244%	37.41万	0.00亿	0.000%
2026-07-03	12.070	12.300	12.490	12.030	0.370	3.101%	51.55万	0.00亿	0.000%
2026-07-02	12.070	11.930	12.260	11.850	-0.210	-1.730%	40.17万	0.00亿	0.000%
2026-07-01	11.910	12.140	12.240	11.600	0.270	2.275%	45.88万	0.00亿	0.000%
2026-06-30	12.020	11.870	12.090	11.700	-0.200	-1.657%	34.48万	0.00亿	0.000%
2026-06-29	11.840	12.070	12.240	11.570	0.170	1.429%	42.66万	0.00亿	0.000%
2026-06-26	12.200	11.900	12.430	11.860	-0.350	-2.857%	45.62万	0.00亿	0.000%
2026-06-25	11.870	12.250	12.550	11.810	0.320	2.682%	55.63万	0.00亿	0.000%
2026-06-24	12.130	11.930	12.230	11.850	-0.080	-0.666%	32.58万	0.00亿	0.000%
2026-06-23	12.550	12.010	12.700	11.980	-0.430	-3.457%	34.60万	0.00亿	0.000%
2026-06-22	12.130	12.440	12.450	11.930	0.310	2.556%	33.59万	0.00亿	0.000%
2026-06-18	12.540	12.130	12.580	12.030	-0.440	-3.500%	40.03万	0.00亿	0.000%
2026-06-17	12.700	12.570	13.000	12.460	-0.240	-1.874%	43.56万	0.00亿	0.000%
2026-06-16	12.570	12.810	12.950	12.520	0.250	1.990%	43.19万	0.00亿	0.000%
2026-06-15	12.420	12.560	12.690	12.380	0.250	2.031%	39.11万	0.00亿	0.000%
2026-06-12	12.240	12.310	12.480	12.010	0.180	1.484%	31.58万	0.00亿	0.000%
2026-06-11	12.000	12.130	12.250	11.960	0.070	0.580%	30.21万	0.00亿	0.000%
2026-06-10	11.990	12.060	12.290	11.860	0.010	0.083%	34.73万	0.00亿	0.000%
2026-06-09	12.320	12.050	12.440	11.880	-0.250	-2.033%	48.05万	0.00亿	0.000%
2026-06-08	12.620	12.300	12.880	12.050	-0.510	-3.981%	44.72万	0.00亿	0.000%
2026-06-05	12.840	12.810	13.040	12.780	-0.030	-0.234%	36.03万	0.00亿	0.000%
2026-06-04	12.880	12.840	13.110	12.780	-0.170	-1.307%	43.46万	0.00亿	0.000%
2026-06-03	13.300	13.010	13.320	12.880	-0.360	-2.693%	45.85万	0.00亿	0.000%
2026-06-02	13.810	13.370	13.880	13.230	-0.570	-4.089%	44.21万	0.00亿	0.000%
2026-06-01	13.640	13.940	14.070	13.500	0.310	2.274%	50.22万	0.00亿	0.000%
2026-05-29	13.680	13.630	14.080	13.540	0.210	1.565%	52.39万	0.00亿	0.000%
2026-05-28	13.700	13.420	13.900	13.300	-0.340	-2.471%	53.26万	0.00亿	0.000%
2026-05-27	13.960	13.760	14.080	13.660	-0.280	-1.994%	41.89万	0.00亿	0.000%
2026-05-26	14.010	14.040	14.230	13.950	-0.060	-0.426%	24.73万	0.00亿	0.000%
2026-05-25	14.180	14.100	14.260	13.830	-0.010	-0.071%	41.55万	0.00亿	0.000%
2026-05-22	14.180	14.110	14.320	14.090	-0.010	-0.071%	31.55万	0.00亿	0.000%
2026-05-21	14.560	14.120	14.800	14.120	-0.440	-3.022%	38.01万	0.00亿	0.000%
2026-05-20	14.150	14.560	14.790	14.040	0.300	2.104%	45.15万	0.00亿	0.000%
2026-05-19	14.190	14.260	14.340	13.770	0.140	0.992%	55.34万	0.00亿	0.000%
2026-05-18	14.850	14.120	14.900	14.040	-0.850	-5.678%	66.96万	0.00亿	0.000%
2026-05-15	14.800	14.970	15.140	14.540	0.340	2.324%	63.52万	0.00亿	0.000%
2026-05-14	15.510	14.630	15.650	14.620	-0.950	-6.098%	98.33万	0.00亿	0.000%
2026-05-13	17.000	15.580	17.000	15.450	-1.420	-8.353%	113.73万	0.00亿	0.000%
2026-05-12	16.930	17.000	17.250	16.700	0.120	0.711%	48.55万	0.00亿	0.000%
2026-05-11	16.220	16.880	17.100	15.880	0.660	4.069%	78.24万	0.00亿	0.000%
2026-05-08	16.120	16.220	16.660	16.050	-0.030	-0.185%	45.60万	0.00亿	0.000%
2026-05-07	16.150	16.250	16.340	15.850	0.190	1.183%	45.83万	0.00亿	0.000%
2026-05-06	15.070	16.060	16.280	15.050	1.100	7.353%	96.36万	0.00亿	0.000%
2026-04-30	15.100	14.960	15.390	14.810	-0.090	-0.598%	44.32万	0.00亿	0.000%
2026-04-29	15.470	15.050	15.900	14.940	-0.300	-1.954%	69.03万	0.00亿	0.000%
2026-04-28	15.050	15.350	15.530	14.970	0.300	1.993%	52.90万	0.00亿	0.000%
2026-04-27	15.130	15.050	15.430	15.000	-0.020	-0.133%	41.05万	0.00亿	0.000%
2026-04-24	15.300	15.070	15.380	14.990	-0.350	-2.270%	37.59万	0.00亿	0.000%
2026-04-23	15.620	15.420	15.920	15.220	-0.270	-1.721%	35.90万	0.00亿	0.000%
2026-04-22	15.270	15.690	15.760	15.120	0.380	2.482%	41.63万	0.00亿	0.000%
2026-04-21	15.700	15.310	15.850	15.240	-0.350	-2.235%	46.70万	0.00亿	0.000%
2026-04-20	16.290	15.660	16.310	15.600	-0.630	-3.867%	75.23万	0.00亿	0.000%
2026-04-17	17.340	16.290	17.480	15.910	-0.270	-1.630%	123.57万	0.00亿	0.000%
2026-04-16	16.300	16.560	16.680	16.200	0.290	1.782%	29.51万	0.00亿	0.000%
2026-04-15	16.340	16.270	16.940	16.150	0.050	0.308%	29.34万	0.00亿	0.000%
2026-04-14	16.300	16.220	16.300	15.950	0.120	0.745%	42.15万	0.00亿	0.000%
2026-04-13	15.550	16.100	16.400	15.540	0.000	0.000%	49.58万	0.00亿	0.000%
2026-04-10	15.880	15.690	16.270	15.670	0.000	0.000%	30.18万	0.00亿	0.000%
2026-04-09	15.980	15.810	16.020	15.710	0.000	0.000%	27.99万	0.00亿	0.000%
2026-04-08	15.590	16.080	16.200	15.540	0.000	0.000%	49.19万	0.00亿	0.000%
2026-04-07	15.090	15.100	15.300	14.950	0.000	0.000%	19.44万	0.00亿	0.000%
2026-04-03	15.540	15.100	15.600	14.970	0.000	0.000%	21.39万	0.00亿	0.000%
2026-04-02	15.610	15.560	15.620	15.310	0.000	0.000%	24.89万	0.00亿	0.000%
2026-04-01	15.610	15.600	15.830	15.530	0.000	0.000%	32.13万	0.00亿	0.000%