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 | 13.79 |
| 涨跌额/元 | 1.25 |
| 涨跌幅/% | 9.97 |
| 买入/元 | 13.79 |
| 卖出/元 | 0.00 |
| 昨收/元 | 12.54 |
| 今开/元 | 13.69 |
| 最高/元 | 13.79 |
| 最低/元 | 13.48 |
| 成交量/手 | 1275366.97 |
| 成交额/万 | 174953.71 |
| 股净值/元 | 15.15 |
| 市净率 | 1.23 |
| 总市值/万 | 3359679.11 |
| 流通值/万 | 2664535.82 |
| 换手率/% | 6.60 |
| 入市日期 | 2008-09-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.69 | 13.79 | 1.25 | 9.97 | 1275366.97 | 174953.71 | 6.60 |
| 2024-09-27 | 11.99 | 12.54 | 1.14 | 10.00 | 1648434.18 | 203386.09 | 8.53 |
| 2024-09-26 | 10.41 | 11.40 | 1.04 | 10.04 | 1312017.59 | 143260.68 | 6.79 |
| 2024-09-25 | 10.95 | 10.96 | 0.14 | 1.29 | 1037741.34 | 115678.79 | 5.37 |
| 2024-09-24 | 10.75 | 10.82 | 0.36 | 3.44 | 626784.42 | 66846.04 | 3.24 |
| 2024-09-23 | 10.32 | 10.46 | 0.06 | 0.58 | 327174.57 | 34181.27 | 1.69 |
| 2024-09-20 | 10.34 | 10.40 | -0.02 | -0.19 | 316309.18 | 32758.27 | 1.64 |
| 2024-09-19 | 10.21 | 10.42 | 0.26 | 2.56 | 726780.13 | 76185.68 | 3.76 |
| 2024-09-18 | 9.87 | 10.16 | 0.30 | 3.04 | 508784.41 | 50866.77 | 2.63 |
| 2024-09-13 | 10.10 | 9.86 | -0.23 | -2.28 | 373766.20 | 37342.63 | 1.93 |
| 2024-09-12 | 10.16 | 10.09 | -0.11 | -1.08 | 260900.41 | 26599.58 | 1.35 |
| 2024-09-11 | 10.11 | 10.20 | 0.05 | 0.49 | 412840.75 | 41989.09 | 2.14 |
| 2024-09-10 | 10.21 | 10.15 | -0.05 | -0.49 | 273758.56 | 27602.43 | 1.42 |
| 2024-09-09 | 10.21 | 10.20 | -0.06 | -0.59 | 202142.98 | 20603.62 | 1.05 |
| 2024-09-06 | 10.50 | 10.26 | -0.24 | -2.29 | 241013.01 | 24930.26 | 1.25 |
| 2024-09-05 | 10.50 | 10.50 | 0.06 | 0.58 | 263906.26 | 27749.26 | 1.37 |
| 2024-09-04 | 10.49 | 10.44 | -0.10 | -0.95 | 362935.77 | 38199.70 | 1.88 |
| 2024-09-03 | 10.41 | 10.54 | 0.13 | 1.25 | 344773.65 | 36263.35 | 1.78 |
| 2024-09-02 | 10.77 | 10.41 | -0.49 | -4.50 | 473643.00 | 50078.99 | 2.45 |
| 2024-08-30 | 10.38 | 10.90 | 0.50 | 4.81 | 915130.25 | 99450.19 | 4.74 |
| 2024-08-29 | 10.02 | 10.40 | 0.39 | 3.90 | 610772.00 | 62798.11 | 3.16 |
| 2024-08-28 | 10.20 | 10.01 | -0.27 | -2.63 | 467050.84 | 46949.54 | 2.42 |
| 2024-08-27 | 10.55 | 10.28 | -0.31 | -2.93 | 343836.14 | 35521.66 | 1.78 |
| 2024-08-26 | 10.25 | 10.59 | 0.40 | 3.93 | 675815.00 | 70889.87 | 3.50 |
| 2024-08-23 | 10.05 | 10.19 | 0.13 | 1.29 | 544994.01 | 55725.94 | 2.82 |
| 2024-08-22 | 10.05 | 10.06 | 0.00 | 0.00 | 538566.92 | 54659.46 | 2.79 |
| 2024-08-21 | 10.32 | 10.06 | -0.29 | -2.80 | 619619.72 | 62785.44 | 3.21 |
| 2024-08-20 | 10.84 | 10.35 | -0.49 | -4.52 | 844075.75 | 88160.09 | 4.37 |
| 2024-08-19 | 11.15 | 10.84 | -0.50 | -4.41 | 835970.53 | 91690.43 | 4.33 |
| 2024-08-16 | 11.79 | 11.34 | -0.53 | -4.47 | 680558.70 | 78130.68 | 3.52 |
| 2024-08-15 | 11.80 | 11.87 | 0.05 | 0.42 | 350242.71 | 41285.15 | 1.81 |
| 2024-08-14 | 12.01 | 11.82 | -0.20 | -1.66 | 262239.22 | 31223.93 | 1.36 |
| 2024-08-13 | 12.20 | 12.02 | -0.23 | -1.88 | 404337.31 | 48477.82 | 2.09 |
| 2024-08-12 | 12.56 | 12.25 | -0.37 | -2.93 | 315130.62 | 38873.13 | 1.63 |
| 2024-08-09 | 12.38 | 12.62 | 0.25 | 2.02 | 562209.08 | 71788.51 | 2.91 |
| 2024-08-08 | 12.29 | 12.37 | 0.08 | 0.65 | 350527.25 | 43488.79 | 1.81 |
| 2024-08-07 | 12.36 | 12.29 | -0.13 | -1.05 | 213747.92 | 26213.35 | 1.11 |
| 2024-08-06 | 12.30 | 12.42 | 0.20 | 1.64 | 228868.89 | 28208.61 | 1.18 |
| 2024-08-05 | 12.33 | 12.22 | -0.22 | -1.77 | 366681.54 | 45583.02 | 1.90 |
| 2024-08-02 | 12.55 | 12.44 | -0.25 | -1.97 | 252883.05 | 31739.24 | 1.31 |
| 2024-08-01 | 12.98 | 12.69 | -0.28 | -2.16 | 332663.11 | 42469.65 | 1.72 |
| 2024-07-31 | 12.44 | 12.97 | 0.54 | 4.34 | 412081.74 | 52421.61 | 2.13 |
| 2024-07-30 | 12.31 | 12.43 | 0.07 | 0.57 | 187118.31 | 23216.79 | 0.97 |
| 2024-07-29 | 12.68 | 12.36 | -0.31 | -2.45 | 235497.77 | 29181.11 | 1.22 |
| 2024-07-26 | 12.56 | 12.67 | 0.07 | 0.56 | 263603.86 | 33514.72 | 1.36 |
| 2024-07-25 | 12.56 | 12.60 | 0.04 | 0.32 | 279623.40 | 35656.60 | 1.45 |
| 2024-07-24 | 12.46 | 12.56 | 0.06 | 0.48 | 260905.05 | 32594.69 | 1.35 |
| 2024-07-23 | 12.89 | 12.50 | -0.41 | -3.18 | 280581.07 | 35669.26 | 1.45 |
| 2024-07-22 | 13.10 | 12.91 | -0.10 | -0.77 | 227912.89 | 29596.50 | 1.18 |
| 2024-07-19 | 13.13 | 13.01 | -0.13 | -0.99 | 246335.60 | 31985.92 | 1.27 |
| 2024-07-18 | 13.11 | 13.14 | 0.01 | 0.08 | 292875.44 | 38236.17 | 1.52 |
| 2024-07-17 | 12.78 | 13.13 | 0.27 | 2.10 | 454773.17 | 59550.54 | 2.35 |
| 2024-07-16 | 12.79 | 12.86 | 0.05 | 0.39 | 268120.80 | 34359.78 | 1.39 |
| 2024-07-15 | 13.00 | 12.81 | -0.23 | -1.76 | 292807.44 | 37711.53 | 1.52 |
| 2024-07-12 | 12.87 | 13.04 | 0.28 | 2.19 | 448558.00 | 58614.61 | 2.32 |
| 2024-07-11 | 12.31 | 12.76 | 0.64 | 5.28 | 551967.99 | 69477.57 | 2.86 |
| 2024-07-10 | 12.02 | 12.12 | 0.00 | 0.00 | 423959.35 | 51293.48 | 2.19 |
| 2024-07-09 | 12.33 | 12.12 | -0.21 | -1.70 | 696871.15 | 83651.58 | 3.61 |
| 2024-07-08 | 12.75 | 12.33 | -0.40 | -3.14 | 304455.62 | 37809.27 | 1.58 |
| 2024-07-05 | 12.73 | 12.73 | 0.00 | 0.00 | 283542.58 | 36251.34 | 1.47 |
| 2024-07-04 | 13.05 | 12.73 | -0.32 | -2.45 | 249312.89 | 32016.04 | 1.29 |
| 2024-07-03 | 13.10 | 13.05 | -0.05 | -0.38 | 269363.42 | 34992.71 | 1.39 |
| 2024-07-02 | 13.18 | 13.10 | -0.14 | -1.06 | 318844.69 | 42029.45 | 1.65 |
| 2024-07-01 | 12.33 | 13.24 | 0.90 | 7.29 | 684900.73 | 88964.56 | 3.43 |
| 2024-06-28 | 12.46 | 12.34 | -0.17 | -1.36 | 420080.67 | 52303.69 | 2.11 |
| 2024-06-27 | 13.04 | 12.51 | -0.56 | -4.29 | 516300.57 | 65625.94 | 2.59 |
| 2024-06-26 | 12.91 | 13.07 | 0.07 | 0.54 | 305859.53 | 39540.06 | 1.53 |
| 2024-06-25 | 12.98 | 13.00 | 0.00 | 0.00 | 297053.34 | 38734.00 | 1.49 |
| 2024-06-24 | 13.05 | 13.00 | -0.15 | -1.14 | 310779.84 | 40393.99 | 1.56 |
| 2024-06-21 | 13.10 | 13.15 | 0.11 | 0.84 | 275366.81 | 36333.71 | 1.38 |
| 2024-06-20 | 13.43 | 13.04 | -0.39 | -2.90 | 333339.12 | 43933.48 | 1.67 |
| 2024-06-19 | 13.56 | 13.43 | -0.17 | -1.25 | 256208.36 | 34638.85 | 1.28 |
| 2024-06-18 | 13.56 | 13.60 | 0.07 | 0.52 | 269401.41 | 36639.59 | 1.35 |
| 2024-06-17 | 13.80 | 13.53 | -0.44 | -3.15 | 463103.43 | 62833.16 | 2.32 |
| 2024-06-14 | 13.78 | 13.97 | 0.18 | 1.31 | 353341.70 | 49173.93 | 1.77 |
| 2024-06-13 | 14.55 | 13.79 | -0.75 | -5.16 | 703244.13 | 98273.08 | 3.52 |
| 2024-06-12 | 14.39 | 14.54 | 0.08 | 0.55 | 254400.46 | 37070.92 | 1.27 |
| 2024-06-11 | 14.36 | 14.46 | -0.01 | -0.07 | 307305.43 | 44464.05 | 1.54 |
| 2024-06-07 | 14.73 | 14.47 | -0.25 | -1.70 | 390959.65 | 57094.95 | 1.96 |
| 2024-06-06 | 15.16 | 14.72 | -0.45 | -2.97 | 393477.06 | 58568.60 | 1.97 |
| 2024-06-05 | 15.59 | 15.17 | -0.32 | -2.07 | 353038.31 | 54237.62 | 1.77 |
| 2024-06-04 | 14.55 | 15.49 | 0.92 | 6.31 | 767499.64 | 116609.12 | 3.85 |
| 2024-06-03 | 14.76 | 14.57 | -0.18 | -1.22 | 329878.08 | 47928.32 | 1.65 |
| 2024-05-31 | 14.88 | 14.75 | -0.03 | -0.20 | 384781.42 | 57210.38 | 1.93 |
| 2024-05-30 | 15.28 | 14.78 | -0.64 | -4.15 | 652643.51 | 97085.77 | 3.27 |
| 2024-05-29 | 15.51 | 15.42 | 0.00 | 0.00 | 327295.69 | 50891.44 | 1.64 |
| 2024-05-28 | 15.94 | 15.42 | -0.43 | -2.71 | 504355.58 | 78629.52 | 2.53 |
| 2024-05-27 | 16.06 | 15.85 | -0.20 | -1.25 | 598137.57 | 93494.85 | 3.00 |
| 2024-05-24 | 16.28 | 16.05 | -0.27 | -1.65 | 428118.16 | 69049.44 | 2.15 |
| 2024-05-23 | 16.68 | 16.32 | -0.73 | -4.28 | 839053.00 | 138166.22 | 4.20 |
| 2024-05-22 | 16.76 | 17.05 | 0.37 | 2.22 | 998088.65 | 169499.36 | 5.00 |
| 2024-05-21 | 17.24 | 17.26 | -0.23 | -1.32 | 613543.90 | 106073.55 | 3.07 |
| 2024-05-20 | 17.73 | 17.49 | -0.36 | -2.02 | 1130988.80 | 197521.83 | 5.67 |
| 2024-05-17 | 16.61 | 17.85 | 1.23 | 7.40 | 1905125.04 | 325716.68 | 9.55 |
| 2024-05-16 | 15.70 | 16.62 | 0.97 | 6.20 | 1439884.67 | 235556.72 | 7.22 |
| 2024-05-15 | 15.27 | 15.65 | 0.41 | 2.69 | 914166.69 | 142749.23 | 4.58 |
| 2024-05-14 | 15.40 | 15.24 | -0.10 | -0.65 | 387083.51 | 59149.23 | 1.94 |
| 2024-05-13 | 15.40 | 15.34 | -0.28 | -1.79 | 546289.00 | 83427.65 | 2.74 |
| 2024-05-10 | 14.99 | 15.62 | 0.63 | 4.20 | 897711.07 | 137556.51 | 4.50 |
| 2024-05-09 | 14.71 | 14.99 | 0.28 | 1.90 | 390475.98 | 58373.33 | 1.96 |
日K线
周K线
月K线
