东方雨虹(002271)股票信息
| 股票代码 | 002271 |
| 股票名称 | 东方雨虹 |
| 最新价/元 | 12.41 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.08 |
| 买入/元 | 12.41 |
| 卖出/元 | 12.42 |
| 昨收/元 | 12.40 |
| 今开/元 | 12.48 |
| 最高/元 | 12.60 |
| 最低/元 | 12.30 |
| 成交量/手 | 456385.40 |
| 成交额/万 | 56815.43 |
| 股净值/元 | 285.29 |
| 市净率 | 1.32 |
| 总市值/万 | 2964376.53 |
| 流通值/万 | 2376179.78 |
| 换手率/% | 2.38 |
| 入市日期 | 2008-09-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
东方雨虹(002271)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 12.48 | 12.41 | 0.01 | 0.08 | 456385.40 | 56815.43 | 2.38 |
| 2025-07-24 | 12.29 | 12.40 | 0.05 | 0.41 | 515604.31 | 63484.88 | 2.69 |
| 2025-07-23 | 12.72 | 12.35 | -0.29 | -2.29 | 861867.07 | 107488.93 | 4.50 |
| 2025-07-22 | 11.99 | 12.64 | 0.77 | 6.49 | 1435385.92 | 176073.40 | 7.50 |
| 2025-07-21 | 11.66 | 11.87 | 0.67 | 5.98 | 931017.59 | 109285.12 | 4.86 |
| 2025-07-18 | 11.36 | 11.20 | -0.07 | -0.62 | 195220.80 | 21939.96 | 1.02 |
| 2025-07-17 | 11.27 | 11.27 | -0.02 | -0.18 | 166959.10 | 18799.94 | 0.87 |
| 2025-07-16 | 11.25 | 11.29 | 0.05 | 0.45 | 222535.32 | 25061.56 | 1.16 |
| 2025-07-15 | 11.32 | 11.24 | -0.10 | -0.88 | 336243.69 | 37649.99 | 1.76 |
| 2025-07-14 | 11.52 | 11.34 | -0.18 | -1.56 | 300799.50 | 34138.56 | 1.57 |
| 2025-07-11 | 11.68 | 11.52 | -0.16 | -1.37 | 306680.15 | 35443.51 | 1.60 |
| 2025-07-10 | 11.37 | 11.68 | 0.31 | 2.73 | 484325.89 | 56038.56 | 2.53 |
| 2025-07-09 | 11.47 | 11.37 | -0.11 | -0.96 | 300722.06 | 34286.93 | 1.57 |
| 2025-07-08 | 11.20 | 11.48 | 0.27 | 2.41 | 552179.69 | 62674.68 | 2.88 |
| 2025-07-07 | 11.00 | 11.21 | 0.31 | 2.84 | 593086.99 | 66502.57 | 3.10 |
| 2025-07-04 | 11.02 | 10.90 | -0.17 | -1.54 | 331978.40 | 36406.24 | 1.73 |
| 2025-07-03 | 10.73 | 11.07 | 0.29 | 2.69 | 711439.92 | 78246.62 | 3.72 |
| 2025-07-02 | 10.68 | 10.78 | 0.11 | 1.03 | 218075.05 | 23383.19 | 1.14 |
| 2025-07-01 | 10.73 | 10.67 | -0.06 | -0.56 | 126239.56 | 13475.10 | 0.66 |
| 2025-06-30 | 10.65 | 10.73 | 0.08 | 0.75 | 160269.94 | 17189.42 | 0.84 |
| 2025-06-27 | 10.61 | 10.65 | 0.05 | 0.47 | 136389.22 | 14549.43 | 0.71 |
| 2025-06-26 | 10.70 | 10.60 | -0.10 | -0.94 | 137701.30 | 14660.14 | 0.72 |
| 2025-06-25 | 10.65 | 10.70 | 0.05 | 0.47 | 208079.30 | 22155.95 | 1.09 |
| 2025-06-24 | 10.55 | 10.65 | 0.16 | 1.53 | 209642.90 | 22239.37 | 1.09 |
| 2025-06-23 | 10.36 | 10.49 | 0.08 | 0.77 | 153137.35 | 15920.23 | 0.80 |
| 2025-06-20 | 10.45 | 10.41 | -0.04 | -0.38 | 139781.53 | 14624.45 | 0.73 |
| 2025-06-19 | 10.57 | 10.45 | -0.13 | -1.23 | 153742.25 | 16168.65 | 0.80 |
| 2025-06-18 | 10.67 | 10.58 | -0.13 | -1.21 | 167911.66 | 17774.65 | 0.88 |
| 2025-06-17 | 10.56 | 10.71 | 0.15 | 1.42 | 389301.46 | 41805.22 | 2.03 |
| 2025-06-16 | 10.53 | 10.56 | 0.02 | 0.19 | 365067.44 | 38331.33 | 1.91 |
| 2025-06-13 | 10.96 | 10.54 | -0.41 | -3.74 | 846697.39 | 89827.15 | 4.42 |
| 2025-06-12 | 11.02 | 10.95 | -0.09 | -0.82 | 267585.53 | 29304.94 | 1.40 |
| 2025-06-11 | 11.02 | 11.04 | 0.01 | 0.09 | 159229.12 | 17579.83 | 0.83 |
| 2025-06-10 | 11.09 | 11.03 | -0.08 | -0.72 | 202151.93 | 22334.84 | 1.06 |
| 2025-06-09 | 11.08 | 11.11 | 0.03 | 0.27 | 200442.34 | 22171.54 | 1.05 |
| 2025-06-06 | 11.15 | 11.08 | -0.06 | -0.54 | 186021.31 | 20648.54 | 0.97 |
| 2025-06-05 | 11.18 | 11.14 | -0.06 | -0.54 | 164468.49 | 18285.27 | 0.86 |
| 2025-06-04 | 11.03 | 11.20 | 0.17 | 1.54 | 260092.68 | 29007.94 | 1.36 |
| 2025-06-03 | 11.05 | 11.03 | -0.14 | -1.25 | 234809.80 | 25889.97 | 1.23 |
| 2025-05-30 | 11.05 | 11.17 | 0.11 | 1.00 | 182860.41 | 20318.23 | 0.96 |
| 2025-05-29 | 10.95 | 11.06 | 0.09 | 0.82 | 111387.87 | 12282.53 | 0.58 |
| 2025-05-28 | 11.12 | 10.97 | -0.14 | -1.26 | 153464.55 | 16936.77 | 0.80 |
| 2025-05-27 | 11.07 | 11.11 | 0.01 | 0.09 | 97670.17 | 10842.14 | 0.51 |
| 2025-05-26 | 11.05 | 11.10 | 0.02 | 0.18 | 96842.68 | 10727.90 | 0.51 |
| 2025-05-23 | 11.13 | 11.08 | -0.04 | -0.36 | 120936.15 | 13431.56 | 0.63 |
| 2025-05-22 | 11.22 | 11.12 | -0.15 | -1.33 | 219470.95 | 24449.35 | 1.15 |
| 2025-05-21 | 11.33 | 11.27 | -0.07 | -0.62 | 160861.26 | 18149.48 | 0.84 |
| 2025-05-20 | 11.32 | 11.34 | 0.02 | 0.18 | 168688.22 | 19120.78 | 0.88 |
| 2025-05-19 | 11.35 | 11.32 | -0.09 | -0.79 | 124599.50 | 14096.78 | 0.65 |
| 2025-05-16 | 11.32 | 11.41 | 0.20 | 1.78 | 215117.36 | 24432.65 | 1.12 |
| 2025-05-15 | 11.40 | 11.21 | -0.21 | -1.84 | 169348.33 | 19110.19 | 0.88 |
| 2025-05-14 | 11.41 | 11.42 | -0.02 | -0.18 | 134598.50 | 15310.75 | 0.70 |
| 2025-05-13 | 11.52 | 11.44 | -0.03 | -0.26 | 140718.03 | 16122.10 | 0.73 |
| 2025-05-12 | 11.35 | 11.47 | 0.14 | 1.24 | 158250.86 | 18096.23 | 0.83 |
| 2025-05-09 | 11.43 | 11.33 | -0.09 | -0.79 | 122347.09 | 13872.28 | 0.64 |
| 2025-05-08 | 11.42 | 11.42 | 0.00 | 0.00 | 172753.67 | 19770.39 | 0.90 |
| 2025-05-07 | 11.50 | 11.42 | 0.07 | 0.62 | 195403.96 | 22394.16 | 1.02 |
| 2025-05-06 | 11.22 | 11.35 | 0.18 | 1.61 | 168126.59 | 19048.29 | 0.88 |
| 2025-04-30 | 11.12 | 11.17 | 0.04 | 0.36 | 149967.49 | 16779.09 | 0.78 |
| 2025-04-29 | 11.11 | 11.13 | -0.07 | -0.63 | 175316.48 | 19540.79 | 0.92 |
| 2025-04-28 | 11.70 | 11.20 | -0.56 | -4.76 | 415433.54 | 46945.23 | 2.17 |
| 2025-04-25 | 11.72 | 11.76 | 0.05 | 0.43 | 252417.47 | 29937.47 | 1.32 |
| 2025-04-24 | 11.81 | 11.71 | -0.09 | -0.76 | 127401.28 | 14989.88 | 0.67 |
| 2025-04-23 | 11.96 | 11.80 | -0.16 | -1.34 | 151423.79 | 17974.53 | 0.79 |
| 2025-04-22 | 11.95 | 11.96 | -0.02 | -0.17 | 127981.44 | 15301.44 | 0.67 |
| 2025-04-21 | 12.06 | 11.98 | -0.08 | -0.66 | 143883.32 | 17221.61 | 0.75 |
| 2025-04-18 | 12.13 | 12.06 | -0.10 | -0.82 | 142950.87 | 17178.20 | 0.75 |
| 2025-04-17 | 11.60 | 12.16 | 0.49 | 4.20 | 374870.47 | 45357.40 | 1.96 |
| 2025-04-16 | 11.68 | 11.67 | -0.08 | -0.68 | 167045.67 | 19422.26 | 0.87 |
| 2025-04-15 | 11.91 | 11.75 | -0.18 | -1.51 | 168259.80 | 19749.38 | 0.88 |
| 2025-04-14 | 12.05 | 11.93 | -0.09 | -0.75 | 170253.83 | 20405.03 | 0.89 |
| 2025-04-11 | 12.01 | 12.02 | 0.01 | 0.08 | 204092.00 | 24520.85 | 1.07 |
| 2025-04-10 | 12.00 | 12.01 | 0.10 | 0.84 | 244299.55 | 29369.44 | 1.28 |
| 2025-04-09 | 11.38 | 11.91 | 0.41 | 3.57 | 350983.53 | 40947.95 | 1.83 |
| 2025-04-08 | 11.17 | 11.50 | 0.32 | 2.86 | 307139.66 | 34956.51 | 1.60 |
| 2025-04-07 | 11.68 | 11.18 | -0.97 | -7.98 | 480191.68 | 54241.97 | 2.51 |
| 2025-04-03 | 12.02 | 12.15 | 0.09 | 0.75 | 174088.04 | 21118.21 | 0.91 |
| 2025-04-02 | 12.09 | 12.06 | -0.05 | -0.41 | 206057.48 | 24934.78 | 1.08 |
| 2025-04-01 | 12.73 | 12.11 | -0.62 | -4.87 | 566657.97 | 69488.99 | 2.96 |
| 2025-03-31 | 13.64 | 13.65 | 0.02 | 0.15 | 343432.76 | 46708.82 | 1.79 |
| 2025-03-28 | 13.64 | 13.63 | 0.03 | 0.22 | 245445.23 | 33455.17 | 1.28 |
| 2025-03-27 | 13.51 | 13.60 | 0.10 | 0.74 | 245020.61 | 33294.68 | 1.28 |
| 2025-03-26 | 13.60 | 13.50 | -0.09 | -0.66 | 185135.52 | 24991.32 | 0.97 |
| 2025-03-25 | 13.48 | 13.59 | 0.18 | 1.34 | 290983.56 | 39545.44 | 1.52 |
| 2025-03-24 | 13.45 | 13.41 | -0.09 | -0.67 | 286242.30 | 38390.53 | 1.49 |
| 2025-03-21 | 13.58 | 13.50 | -0.08 | -0.59 | 393792.47 | 53321.66 | 2.01 |
| 2025-03-20 | 13.88 | 13.58 | -0.30 | -2.16 | 352921.91 | 48468.65 | 1.80 |
| 2025-03-19 | 13.79 | 13.88 | 0.09 | 0.65 | 314148.84 | 43524.43 | 1.60 |
| 2025-03-18 | 13.86 | 13.79 | -0.08 | -0.58 | 232637.74 | 32024.96 | 1.19 |
| 2025-03-17 | 13.60 | 13.87 | 0.27 | 1.99 | 458524.16 | 63306.91 | 2.34 |
| 2025-03-14 | 13.57 | 13.60 | 0.08 | 0.59 | 339877.49 | 46111.13 | 1.73 |
| 2025-03-13 | 13.47 | 13.52 | -0.18 | -1.31 | 356528.70 | 48103.88 | 1.82 |
| 2025-03-12 | 13.98 | 13.70 | -0.28 | -2.00 | 455613.48 | 62681.64 | 2.32 |
| 2025-03-11 | 13.86 | 13.98 | 0.01 | 0.07 | 642177.32 | 89786.68 | 3.27 |
| 2025-03-10 | 13.42 | 13.97 | 0.63 | 4.72 | 963805.40 | 133454.13 | 4.91 |
| 2025-03-07 | 13.13 | 13.34 | 0.16 | 1.21 | 383956.38 | 50984.83 | 1.96 |
| 2025-03-06 | 13.17 | 13.18 | 0.10 | 0.77 | 446567.91 | 59088.09 | 2.28 |
| 2025-03-05 | 13.03 | 13.08 | 0.06 | 0.46 | 367614.11 | 48194.43 | 1.87 |
| 2025-03-04 | 13.03 | 13.02 | -0.06 | -0.46 | 344967.21 | 44784.73 | 1.76 |
| 2025-03-03 | 12.93 | 13.08 | 0.17 | 1.32 | 596053.32 | 78133.51 | 3.04 |
日K线
周K线
月K线
