东方日升(300118)股票信息
| 股票代码 | 300118 |
| 股票名称 | 东方日升 |
| 最新价/元 | 15.94 |
| 涨跌额/元 | 2.13 |
| 涨跌幅/% | 15.42 |
| 买入/元 | 15.94 |
| 卖出/元 | 15.95 |
| 昨收/元 | 13.81 |
| 今开/元 | 16.34 |
| 最高/元 | 16.34 |
| 最低/元 | 14.46 |
| 成交量/手 | 1308834.75 |
| 成交额/万 | 203128.41 |
| 股净值/元 | 13.07 |
| 市净率 | 1.30 |
| 总市值/万 | 1817182.10 |
| 流通值/万 | 1477360.77 |
| 换手率/% | 14.12 |
| 入市日期 | 2010-09-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
东方日升(300118)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 16.34 | 15.94 | 2.13 | 15.42 | 1308834.75 | 203128.41 | 14.12 |
| 2024-09-30 | 12.15 | 13.81 | 2.20 | 18.95 | 1159201.58 | 147356.07 | 12.51 |
| 2024-09-27 | 10.46 | 11.61 | 1.44 | 14.16 | 940900.12 | 105439.20 | 10.15 |
| 2024-09-26 | 9.54 | 10.17 | 0.62 | 6.49 | 474515.17 | 46824.62 | 5.12 |
| 2024-09-25 | 9.57 | 9.55 | 0.09 | 0.95 | 420205.24 | 40779.71 | 4.53 |
| 2024-09-24 | 9.01 | 9.46 | 0.51 | 5.70 | 405672.55 | 37508.84 | 4.38 |
| 2024-09-23 | 9.03 | 8.95 | -0.10 | -1.11 | 125001.10 | 11233.28 | 1.35 |
| 2024-09-20 | 9.21 | 9.05 | -0.21 | -2.27 | 202225.00 | 18313.10 | 2.18 |
| 2024-09-19 | 9.15 | 9.26 | 0.16 | 1.76 | 214606.00 | 19905.67 | 2.32 |
| 2024-09-18 | 9.28 | 9.10 | -0.21 | -2.26 | 153452.27 | 13987.46 | 1.66 |
| 2024-09-13 | 9.61 | 9.31 | -0.39 | -4.02 | 263083.20 | 24900.65 | 2.84 |
| 2024-09-12 | 9.46 | 9.70 | 0.27 | 2.86 | 418847.00 | 41227.46 | 4.52 |
| 2024-09-11 | 9.33 | 9.43 | 0.07 | 0.75 | 185040.63 | 17527.90 | 2.00 |
| 2024-09-10 | 9.45 | 9.36 | -0.04 | -0.43 | 141076.00 | 13163.45 | 1.52 |
| 2024-09-09 | 9.39 | 9.40 | -0.01 | -0.11 | 148193.00 | 13906.97 | 1.60 |
| 2024-09-06 | 9.70 | 9.41 | -0.35 | -3.59 | 211826.50 | 20216.42 | 2.29 |
| 2024-09-05 | 9.83 | 9.76 | 0.08 | 0.83 | 352142.49 | 34998.03 | 3.80 |
| 2024-09-04 | 9.62 | 9.68 | 0.03 | 0.31 | 237130.76 | 23149.15 | 2.56 |
| 2024-09-03 | 9.41 | 9.65 | 0.21 | 2.23 | 200344.50 | 19225.82 | 2.16 |
| 2024-09-02 | 9.68 | 9.44 | -0.28 | -2.88 | 179797.00 | 17245.11 | 1.94 |
| 2024-08-30 | 9.54 | 9.72 | 0.17 | 1.78 | 311113.03 | 30153.72 | 3.36 |
| 2024-08-29 | 9.10 | 9.55 | 0.39 | 4.26 | 376273.96 | 35906.22 | 4.06 |
| 2024-08-28 | 9.12 | 9.16 | -0.16 | -1.72 | 200916.53 | 18256.52 | 2.17 |
| 2024-08-27 | 9.13 | 9.32 | 0.07 | 0.76 | 433380.71 | 39620.67 | 4.68 |
| 2024-08-26 | 9.20 | 9.25 | 0.04 | 0.43 | 184081.27 | 17214.31 | 1.99 |
| 2024-08-23 | 9.63 | 9.21 | -0.47 | -4.86 | 232225.92 | 21913.94 | 2.51 |
| 2024-08-22 | 10.25 | 9.68 | -0.50 | -4.91 | 261749.13 | 25787.12 | 2.82 |
| 2024-08-21 | 10.23 | 10.18 | -0.11 | -1.07 | 122199.99 | 12510.18 | 1.32 |
| 2024-08-20 | 10.33 | 10.29 | -0.08 | -0.77 | 125279.27 | 12939.75 | 1.35 |
| 2024-08-19 | 10.46 | 10.37 | -0.18 | -1.71 | 143551.44 | 14973.48 | 1.55 |
| 2024-08-16 | 10.70 | 10.55 | -0.18 | -1.68 | 141608.00 | 15004.18 | 1.53 |
| 2024-08-15 | 10.51 | 10.73 | 0.13 | 1.23 | 193774.28 | 20759.06 | 2.09 |
| 2024-08-14 | 10.74 | 10.60 | -0.14 | -1.30 | 150051.27 | 16080.68 | 1.62 |
| 2024-08-13 | 10.51 | 10.74 | 0.08 | 0.75 | 206364.93 | 21838.88 | 2.23 |
| 2024-08-12 | 10.94 | 10.66 | -0.03 | -0.28 | 206364.54 | 22298.68 | 2.24 |
| 2024-08-09 | 11.03 | 10.69 | -0.40 | -3.61 | 303999.51 | 32901.27 | 3.30 |
| 2024-08-08 | 10.90 | 11.09 | 0.08 | 0.73 | 397855.36 | 44188.22 | 4.32 |
| 2024-08-07 | 10.84 | 11.01 | 0.01 | 0.09 | 393592.69 | 42905.77 | 4.27 |
| 2024-08-06 | 10.60 | 11.00 | 0.63 | 6.08 | 603104.12 | 66603.07 | 6.54 |
| 2024-08-05 | 10.58 | 10.37 | -0.21 | -1.99 | 301832.53 | 32144.23 | 3.27 |
| 2024-08-02 | 10.67 | 10.58 | -0.14 | -1.31 | 251199.00 | 27002.46 | 2.72 |
| 2024-08-01 | 10.89 | 10.72 | -0.22 | -2.01 | 244634.08 | 26453.87 | 2.65 |
| 2024-07-31 | 10.42 | 10.94 | 0.54 | 5.19 | 359343.87 | 38631.97 | 3.90 |
| 2024-07-30 | 10.38 | 10.40 | -0.01 | -0.10 | 162807.15 | 16887.49 | 1.77 |
| 2024-07-29 | 10.68 | 10.41 | -0.26 | -2.44 | 194827.22 | 20302.74 | 2.11 |
| 2024-07-26 | 10.72 | 10.67 | -0.18 | -1.66 | 297207.00 | 31886.79 | 3.22 |
| 2024-07-25 | 10.14 | 10.85 | 0.58 | 5.65 | 511727.20 | 55409.72 | 5.55 |
| 2024-07-24 | 10.55 | 10.27 | -0.32 | -3.02 | 192840.08 | 20075.57 | 2.09 |
| 2024-07-23 | 10.78 | 10.59 | -0.27 | -2.49 | 198842.00 | 21468.26 | 2.16 |
| 2024-07-22 | 10.96 | 10.86 | -0.19 | -1.72 | 237338.00 | 25913.14 | 2.57 |
| 2024-07-19 | 10.67 | 11.05 | 0.33 | 3.08 | 319217.02 | 34709.00 | 3.46 |
| 2024-07-18 | 10.56 | 10.72 | -0.03 | -0.28 | 298844.28 | 31706.99 | 3.24 |
| 2024-07-17 | 10.89 | 10.75 | 0.08 | 0.75 | 401024.80 | 44290.53 | 4.35 |
| 2024-07-16 | 10.47 | 10.67 | 0.14 | 1.33 | 227718.68 | 24086.32 | 2.47 |
| 2024-07-15 | 10.77 | 10.53 | -0.42 | -3.84 | 263564.00 | 27986.72 | 2.86 |
| 2024-07-12 | 11.00 | 10.95 | -0.12 | -1.08 | 339333.45 | 37644.80 | 3.68 |
| 2024-07-11 | 11.00 | 11.07 | 0.22 | 2.03 | 408100.26 | 45487.73 | 4.43 |
| 2024-07-10 | 10.61 | 10.85 | 0.05 | 0.46 | 394905.00 | 43465.45 | 4.28 |
| 2024-07-09 | 10.70 | 10.80 | 0.10 | 0.94 | 377301.00 | 39940.92 | 4.09 |
| 2024-07-08 | 11.23 | 10.70 | -0.69 | -6.06 | 339044.20 | 36788.35 | 3.68 |
| 2024-07-05 | 11.33 | 11.39 | -0.08 | -0.70 | 206530.55 | 23590.62 | 2.24 |
| 2024-07-04 | 12.10 | 11.47 | -0.62 | -5.13 | 332803.59 | 38924.90 | 3.61 |
| 2024-07-03 | 12.23 | 12.09 | -0.10 | -0.82 | 158081.73 | 19130.06 | 1.71 |
| 2024-07-02 | 12.27 | 12.19 | -0.20 | -1.61 | 217500.01 | 26498.60 | 2.36 |
| 2024-07-01 | 12.04 | 12.39 | 0.29 | 2.40 | 294701.39 | 36487.88 | 3.20 |
| 2024-06-28 | 12.19 | 12.10 | -0.14 | -1.14 | 271255.08 | 33247.87 | 2.94 |
| 2024-06-27 | 12.30 | 12.24 | -0.23 | -1.84 | 236244.23 | 29131.58 | 2.56 |
| 2024-06-26 | 12.02 | 12.47 | 0.28 | 2.30 | 346029.63 | 42222.72 | 3.75 |
| 2024-06-25 | 12.16 | 12.19 | 0.04 | 0.33 | 347257.30 | 42576.47 | 3.77 |
| 2024-06-24 | 12.36 | 12.15 | -0.50 | -3.95 | 444284.98 | 54091.31 | 4.82 |
| 2024-06-21 | 12.59 | 12.65 | 0.53 | 4.37 | 646891.31 | 83576.90 | 7.02 |
| 2024-06-20 | 12.51 | 12.12 | -0.48 | -3.81 | 307780.73 | 37688.68 | 3.34 |
| 2024-06-19 | 12.99 | 12.60 | -0.40 | -3.08 | 305004.50 | 38708.73 | 3.31 |
| 2024-06-18 | 12.83 | 13.00 | 0.15 | 1.17 | 303216.52 | 39523.27 | 3.29 |
| 2024-06-17 | 12.71 | 12.85 | -0.27 | -2.06 | 379297.80 | 48408.86 | 4.11 |
| 2024-06-14 | 13.21 | 13.12 | -0.28 | -2.09 | 366505.97 | 48440.53 | 3.98 |
| 2024-06-13 | 13.35 | 13.40 | 0.14 | 1.06 | 502928.32 | 68128.01 | 5.46 |
| 2024-06-12 | 13.16 | 13.26 | 0.07 | 0.53 | 341437.73 | 44985.18 | 3.70 |
| 2024-06-11 | 12.95 | 13.19 | 0.13 | 1.00 | 338648.37 | 44108.87 | 3.67 |
| 2024-06-07 | 13.00 | 13.06 | -0.06 | -0.46 | 455436.00 | 59122.98 | 4.94 |
| 2024-06-06 | 14.14 | 13.12 | -0.81 | -5.82 | 674742.82 | 91125.60 | 7.32 |
| 2024-06-05 | 14.34 | 13.93 | -0.73 | -4.98 | 569872.50 | 80375.30 | 6.18 |
| 2024-06-04 | 13.93 | 14.66 | 0.57 | 4.05 | 937553.64 | 135397.79 | 10.17 |
| 2024-06-03 | 14.29 | 14.09 | -0.31 | -2.15 | 634500.99 | 89443.53 | 6.88 |
| 2024-05-31 | 15.50 | 14.40 | -1.25 | -7.99 | 1155816.65 | 172263.57 | 12.54 |
| 2024-05-30 | 15.44 | 15.65 | 0.65 | 4.33 | 1513078.86 | 235416.40 | 16.41 |
| 2024-05-29 | 14.38 | 15.20 | 1.73 | 12.84 | 1621875.63 | 249644.04 | 17.59 |
| 2024-05-28 | 13.72 | 13.47 | -0.34 | -2.46 | 518053.50 | 70377.43 | 5.62 |
| 2024-05-27 | 14.19 | 13.81 | -0.55 | -3.83 | 613645.05 | 84230.47 | 6.66 |
| 2024-05-24 | 14.82 | 14.36 | -0.81 | -5.34 | 942138.92 | 139545.04 | 10.22 |
| 2024-05-23 | 14.75 | 15.17 | 0.71 | 4.91 | 1500347.03 | 225340.62 | 16.28 |
| 2024-05-22 | 12.17 | 14.46 | 2.41 | 20.00 | 1172739.34 | 157315.47 | 12.72 |
| 2024-05-21 | 12.25 | 12.05 | -0.17 | -1.39 | 146994.66 | 17728.34 | 1.59 |
| 2024-05-20 | 12.22 | 12.22 | -0.02 | -0.16 | 178972.92 | 21970.91 | 1.94 |
| 2024-05-17 | 12.10 | 12.24 | -0.04 | -0.33 | 210370.89 | 25583.90 | 2.28 |
| 2024-05-16 | 12.41 | 12.28 | -0.14 | -1.13 | 172198.91 | 21292.76 | 1.87 |
| 2024-05-15 | 12.59 | 12.42 | -0.03 | -0.24 | 213924.30 | 27012.45 | 2.32 |
| 2024-05-14 | 12.69 | 12.45 | -0.23 | -1.81 | 212065.96 | 26531.23 | 2.30 |
| 2024-05-13 | 12.70 | 12.68 | -0.20 | -1.55 | 179771.71 | 22908.32 | 1.95 |
| 2024-05-10 | 13.09 | 12.88 | -0.20 | -1.53 | 194078.71 | 24995.69 | 2.11 |
日K线
周K线
月K线
