东方日升（300118）历史行情

以下为东方日升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
2026-10-09	8.710	8.900	8.940	8.450	0.190	2.181%	2,244.74万	1.96亿	2.423%
2026-10-08	8.960	8.710	9.090	8.630	-0.250	-2.790%	22.74万	0.00亿	0.000%
2026-10-07	8.920	8.960	9.070	8.780	0.150	1.703%	1,818.76万	1.63亿	1.963%
2026-10-06	8.920	8.960	9.070	8.780	0.150	1.703%	1,818.76万	1.63亿	1.963%
2026-10-05	8.920	8.960	9.070	8.780	0.150	1.703%	1,818.76万	1.63亿	1.963%
2026-10-02	8.920	8.960	9.070	8.780	0.150	1.703%	1,818.76万	1.63亿	1.963%
2026-10-01	8.920	8.960	9.070	8.780	0.150	1.703%	1,818.76万	1.63亿	1.963%
2026-09-30	8.920	8.960	9.070	8.780	0.150	1.703%	18.19万	0.00亿	0.000%
2026-09-29	8.720	8.810	8.890	8.720	0.090	1.032%	14.14万	0.00亿	0.000%
2026-09-28	8.950	8.720	9.140	8.630	-0.260	-2.895%	19.58万	0.00亿	0.000%
2026-09-27	9.210	8.980	9.280	8.980	-0.240	-2.603%	1,509.26万	1.37亿	1.629%
2026-09-24	9.210	8.980	9.280	8.980	-0.240	-2.603%	15.09万	0.00亿	0.000%
2026-09-23	9.250	9.220	9.380	9.160	-0.010	-0.108%	17.19万	0.00亿	0.000%
2026-09-22	9.340	9.230	9.390	9.180	-0.070	-0.753%	16.07万	0.00亿	0.000%
2026-09-21	9.200	9.300	9.330	9.160	0.110	1.197%	18.41万	0.00亿	0.000%
2026-09-18	8.970	9.190	9.190	8.950	0.320	3.608%	26.29万	0.00亿	0.000%
2026-09-17	9.000	8.870	9.060	8.830	-0.190	-2.097%	16.85万	0.00亿	0.000%
2026-09-16	8.910	9.060	9.090	8.820	0.150	1.684%	14.57万	0.00亿	0.000%
2026-09-15	9.030	8.910	9.080	8.900	-0.120	-1.329%	14.28万	0.00亿	0.000%
2026-09-14	9.010	9.030	9.110	8.960	-0.040	-0.441%	12.97万	0.00亿	0.000%
2026-09-11	9.330	9.070	9.330	8.950	-0.310	-3.305%	22.10万	0.00亿	0.000%
2026-09-10	9.410	9.380	9.480	9.260	-0.080	-0.846%	15.82万	0.00亿	0.000%
2026-09-09	9.610	9.460	9.650	9.410	-0.120	-1.253%	15.85万	0.00亿	0.000%
2026-09-08	9.470	9.580	9.640	9.380	0.130	1.376%	18.76万	0.00亿	0.000%
2026-09-07	9.500	9.450	9.510	9.340	0.010	0.106%	17.88万	0.00亿	0.000%
2026-09-04	9.400	9.440	9.780	9.360	0.090	0.963%	29.97万	0.00亿	0.000%
2026-09-03	9.460	9.350	9.550	9.260	-0.060	-0.638%	15.59万	0.00亿	0.000%
2026-09-02	9.620	9.410	9.640	9.400	-0.290	-2.990%	18.37万	0.00亿	0.000%
2026-09-01	9.730	9.700	9.810	9.620	0.040	0.414%	19.51万	0.00亿	0.000%
2026-08-31	9.710	9.660	9.750	9.500	-0.180	-1.829%	21.82万	0.00亿	0.000%
2026-08-28	9.800	9.840	9.960	9.720	0.090	0.923%	22.55万	0.00亿	0.000%
2026-08-27	9.840	9.750	9.840	9.570	-0.090	-0.915%	22.42万	0.00亿	0.000%
2026-08-26	9.820	9.840	9.970	9.710	-0.040	-0.405%	22.39万	0.00亿	0.000%
2026-08-25	9.560	9.880	9.950	9.480	0.230	2.383%	24.63万	0.00亿	0.000%
2026-08-24	9.780	9.650	10.130	9.500	-0.130	-1.329%	25.40万	0.00亿	0.000%
2026-08-21	9.620	9.780	9.860	9.500	0.050	0.514%	19.61万	0.00亿	0.000%
2026-08-20	9.770	9.730	9.890	9.650	0.060	0.620%	24.25万	0.00亿	0.000%
2026-08-19	10.490	9.670	10.500	9.650	-0.810	-7.729%	42.58万	0.00亿	0.000%
2026-08-18	10.520	10.480	10.640	10.320	0.020	0.191%	29.51万	0.00亿	0.000%
2026-08-17	10.320	10.460	10.480	10.190	0.230	2.248%	28.85万	0.00亿	0.000%
2026-08-14	10.370	10.230	10.370	10.030	0.000	0.000%	24.18万	0.00亿	0.000%
2026-08-13	10.630	10.230	10.630	10.230	-0.390	-3.672%	33.98万	0.00亿	0.000%
2026-08-12	10.380	10.620	10.640	10.350	0.260	2.510%	33.70万	0.00亿	0.000%
2026-08-11	10.410	10.360	10.600	10.150	-0.160	-1.521%	34.03万	0.00亿	0.000%
2026-08-10	10.250	10.520	10.580	10.030	0.230	2.235%	41.19万	0.00亿	0.000%
2026-08-07	10.200	10.290	10.460	9.980	0.150	1.479%	37.55万	0.00亿	0.000%
2026-08-06	10.140	10.140	10.350	9.980	-0.130	-1.266%	33.74万	0.00亿	0.000%
2026-08-05	10.220	10.270	10.350	10.160	0.020	0.195%	38.11万	0.00亿	0.000%
2026-08-04	10.220	10.250	10.290	9.980	0.070	0.688%	47.84万	0.00亿	0.000%
2026-08-03	9.510	10.180	10.180	9.470	0.690	7.271%	66.76万	0.00亿	0.000%
2026-07-31	9.320	9.490	9.660	9.320	0.130	1.389%	39.09万	0.00亿	0.000%
2026-07-30	9.380	9.360	9.680	9.300	-0.090	-0.952%	33.18万	0.00亿	0.000%
2026-07-29	9.220	9.450	9.530	8.920	0.230	2.495%	36.76万	0.00亿	0.000%
2026-07-28	9.200	9.220	9.410	9.150	-0.090	-0.967%	25.87万	0.00亿	0.000%
2026-07-27	9.050	9.310	9.330	9.050	0.220	2.420%	25.70万	0.00亿	0.000%
2026-07-24	9.420	9.090	9.500	9.080	-0.420	-4.416%	26.90万	0.00亿	0.000%
2026-07-23	9.200	9.510	9.540	9.180	0.340	3.708%	36.75万	0.00亿	0.000%
2026-07-22	9.250	9.170	9.410	9.110	-0.120	-1.292%	31.19万	0.00亿	0.000%
2026-07-21	8.960	9.290	9.290	8.470	0.340	3.799%	44.01万	0.00亿	0.000%
2026-07-20	9.300	8.950	9.400	8.700	-0.210	-2.293%	38.52万	0.00亿	0.000%
2026-07-17	9.690	9.160	9.730	9.080	-0.550	-5.664%	38.50万	0.00亿	0.000%
2026-07-16	9.750	9.710	10.000	9.510	-0.070	-0.716%	29.74万	0.00亿	0.000%
2026-07-15	9.800	9.780	10.140	9.730	-0.020	-0.204%	31.00万	0.00亿	0.000%
2026-07-14	9.930	9.800	9.940	9.500	-0.140	-1.408%	32.55万	0.00亿	0.000%
2026-07-13	10.930	9.940	10.930	9.930	-1.040	-9.472%	46.54万	0.00亿	0.000%
2026-07-10	10.490	10.980	11.620	10.410	0.490	4.671%	67.91万	0.00亿	0.000%
2026-07-09	10.410	10.490	10.550	10.000	0.090	0.865%	36.95万	0.00亿	0.000%
2026-07-08	10.850	10.400	10.940	10.370	-0.440	-4.059%	31.10万	0.00亿	0.000%
2026-07-07	10.930	10.840	11.180	10.750	-0.140	-1.275%	32.04万	0.00亿	0.000%
2026-07-06	11.720	10.980	11.860	10.960	-0.730	-6.234%	40.53万	0.00亿	0.000%
2026-07-03	11.850	11.710	11.930	11.500	-0.030	-0.256%	39.97万	0.00亿	0.000%
2026-07-02	11.990	11.740	12.320	11.740	-0.420	-3.454%	49.36万	0.00亿	0.000%
2026-07-01	12.670	12.160	12.680	11.780	-0.290	-2.329%	57.11万	0.00亿	0.000%
2026-06-30	11.450	12.450	13.200	11.340	0.960	8.355%	95.24万	0.00亿	0.000%
2026-06-29	11.540	11.490	11.840	11.300	-0.150	-1.289%	49.05万	0.00亿	0.000%
2026-06-26	11.960	11.640	12.210	11.620	-0.300	-2.513%	58.25万	0.00亿	0.000%
2026-06-25	12.100	11.940	12.370	11.770	-0.280	-2.291%	46.69万	0.00亿	0.000%
2026-06-24	12.440	12.220	12.480	11.980	-0.140	-1.133%	43.68万	0.00亿	0.000%
2026-06-23	13.200	12.360	13.200	12.280	-1.020	-7.623%	60.14万	0.00亿	0.000%
2026-06-22	13.120	13.380	13.410	12.700	0.070	0.526%	56.48万	0.00亿	0.000%
2026-06-18	13.600	13.310	13.650	13.290	-0.440	-3.200%	47.39万	0.00亿	0.000%
2026-06-17	14.130	13.750	14.650	13.640	-0.440	-3.101%	65.91万	0.00亿	0.000%
2026-06-16	14.070	14.190	14.540	13.630	0.600	4.415%	82.65万	0.00亿	0.000%
2026-06-15	13.670	13.590	13.810	13.260	0.160	1.191%	44.60万	0.00亿	0.000%
2026-06-12	13.250	13.430	13.960	13.210	0.410	3.149%	66.27万	0.00亿	0.000%
2026-06-11	13.120	13.020	13.280	12.710	-0.470	-3.484%	44.24万	0.00亿	0.000%
2026-06-10	13.360	13.490	13.700	12.800	-0.090	-0.663%	52.06万	0.00亿	0.000%
2026-06-09	13.460	13.580	13.630	12.860	0.520	3.982%	46.65万	0.00亿	0.000%
2026-06-08	13.510	13.060	14.120	12.900	-0.920	-6.581%	52.81万	0.00亿	0.000%
2026-06-05	14.390	13.980	14.580	13.720	0.000	0.000%	63.80万	0.00亿	0.000%
2026-06-04	13.670	13.980	14.270	13.340	0.170	1.231%	49.76万	0.00亿	0.000%
2026-06-03	14.170	13.810	14.260	13.610	-0.350	-2.472%	41.00万	0.00亿	0.000%
2026-06-02	13.820	14.160	14.490	13.200	0.340	2.460%	63.00万	0.00亿	0.000%
2026-06-01	13.990	13.820	14.330	13.790	-0.180	-1.286%	44.24万	0.00亿	0.000%
2026-05-29	15.500	14.000	15.500	13.820	-1.500	-9.677%	75.22万	0.00亿	0.000%
2026-05-28	15.320	15.500	15.710	15.030	0.130	0.846%	45.36万	0.00亿	0.000%
2026-05-27	16.010	15.370	16.690	15.210	-0.590	-3.697%	51.68万	0.00亿	0.000%
2026-05-26	16.250	15.960	16.390	15.740	-0.450	-2.742%	42.53万	0.00亿	0.000%
2026-05-25	16.980	16.410	17.250	16.350	-0.470	-2.784%	41.92万	0.00亿	0.000%
2026-05-22	17.020	16.880	17.080	16.500	0.160	0.957%	44.38万	0.00亿	0.000%
2026-05-21	17.920	16.720	18.360	16.680	-0.960	-5.430%	58.89万	0.00亿	0.000%
2026-05-20	17.660	17.680	17.910	17.270	-0.230	-1.284%	47.29万	0.00亿	0.000%
2026-05-19	18.450	17.910	18.880	17.590	-0.160	-0.885%	69.88万	0.00亿	0.000%
2026-05-18	18.360	18.070	18.570	17.900	-0.540	-2.902%	52.22万	0.00亿	0.000%
2026-05-15	18.680	18.610	19.140	18.100	-0.340	-1.794%	80.43万	0.00亿	0.000%
2026-05-14	19.270	18.950	20.300	18.910	-0.440	-2.269%	108.82万	0.00亿	0.000%
2026-05-13	18.750	19.390	20.150	18.700	0.730	3.912%	121.41万	0.00亿	0.000%
2026-05-12	19.550	18.660	19.960	18.500	-0.530	-2.762%	80.87万	0.00亿	0.000%
2026-05-11	18.800	19.190	19.500	18.660	0.490	2.620%	92.75万	0.00亿	0.000%
2026-05-08	18.300	18.700	18.780	18.180	0.310	1.686%	76.65万	0.00亿	0.000%
2026-05-07	17.740	18.390	19.060	17.740	0.650	3.664%	95.96万	0.00亿	0.000%
2026-05-06	17.740	17.740	17.940	17.300	0.000	0.000%	64.41万	0.00亿	0.000%
2026-04-30	17.000	17.740	17.790	16.800	0.610	3.561%	87.45万	0.00亿	0.000%
2026-04-29	15.000	17.130	17.630	14.960	1.970	12.995%	127.29万	0.00亿	0.000%
2026-04-28	15.310	15.160	15.620	15.020	-0.610	-3.868%	45.72万	0.00亿	0.000%
2026-04-27	15.920	15.770	16.050	15.400	-0.320	-1.989%	36.22万	0.00亿	0.000%
2026-04-24	16.280	16.090	16.390	16.000	-0.260	-1.590%	31.65万	0.00亿	0.000%
2026-04-23	16.730	16.350	16.850	16.200	-0.390	-2.330%	43.70万	0.00亿	0.000%
2026-04-22	16.850	16.740	16.950	16.550	-0.350	-2.048%	53.79万	0.00亿	0.000%
2026-04-21	17.470	17.090	17.670	16.940	-0.250	-1.442%	52.46万	0.00亿	0.000%
2026-04-20	16.620	17.340	17.580	16.520	0.720	4.332%	74.90万	0.00亿	0.000%
2026-04-17	16.600	16.620	16.730	16.340	-0.090	-0.539%	40.15万	0.00亿	0.000%
2026-04-16	16.500	16.710	16.850	16.250	0.260	1.581%	49.29万	0.00亿	0.000%
2026-04-15	16.610	16.450	16.980	16.400	-0.080	-0.484%	64.38万	0.00亿	0.000%
2026-04-14	16.480	16.530	16.610	16.190	0.100	0.609%	42.96万	0.00亿	0.000%
2026-04-13	16.050	16.430	16.660	16.040	0.000	0.000%	43.40万	0.00亿	0.000%
2026-04-10	16.400	16.220	16.620	16.200	0.000	0.000%	43.95万	0.00亿	0.000%
2026-04-09	16.320	16.210	16.490	15.900	0.000	0.000%	46.06万	0.00亿	0.000%
2026-04-08	15.920	16.600	16.950	15.880	0.000	0.000%	71.98万	0.00亿	0.000%
2026-04-07	15.450	15.510	15.740	15.310	0.000	0.000%	33.49万	0.00亿	0.000%
2026-04-03	16.380	15.380	16.450	15.300	0.000	0.000%	52.97万	0.00亿	0.000%
2026-04-02	16.160	16.100	16.540	15.910	0.000	0.000%	46.88万	0.00亿	0.000%
2026-04-01	16.400	16.390	16.970	15.950	0.000	0.000%	73.50万	0.00亿	0.000%