东方日升
300118.SZ
最新价
8.45
涨跌
-3.98%
+0.000
总市值
96.33亿
流通市值
78.29亿
开盘
8.83
最高
8.83
最低
8.43
昨收
-
成交量
24.79万
成交额
2.12亿
换手率
-%
振幅
-%
总股本
11.40亿
流通股本
9.27亿
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
241 根分钟线 · 数据源 live
低 8.45现 8.45高 8.83
技术指标
MACD (12/26/9)HIST -0.0210
DIF
-0.2530
DEA
-0.2425
HIST
-0.0210
KDJ (9/3/3)超卖
K
24.81
D
31.22
J
11.99
RSI
RSI 6
26.81
RSI 14
33.87
RSI 24
36.57
布林带 (20/2)
上轨
9.50
中轨
8.99
下轨
8.49
波动 / 动量
ATR 14
0.3345
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.83 | 8.83 | 8.43 | 8.45 | -3.98% | 24.79万 | 2.68% | 0.05% |
| 2026-10-13 | 8.71 | 8.93 | 8.45 | 8.80 | -0.11% | 27.16万 | 2.93% | 0.05% |
| 2026-10-12 | 8.82 | 8.99 | 8.76 | 8.81 | -1.01% | 18.79万 | 2.03% | 0.03% |
| 2026-10-09 | 8.71 | 8.94 | 8.45 | 8.90 | +2.18% | 22.45万 | 2.42% | 0.06% |
| 2026-10-08 | 8.96 | 9.09 | 8.63 | 8.71 | -2.79% | 22.74万 | 2.45% | 0.05% |
| 2026-09-30 | 8.92 | 9.07 | 8.78 | 8.96 | +1.70% | 18.19万 | 1.96% | 0.03% |
| 2026-09-29 | 8.72 | 8.89 | 8.72 | 8.81 | +1.03% | 14.14万 | 1.53% | 0.02% |
| 2026-09-28 | 8.95 | 9.14 | 8.63 | 8.72 | -2.90% | 19.58万 | 2.11% | 0.06% |
| 2026-09-24 | 9.21 | 9.28 | 8.98 | 8.98 | -2.60% | 15.09万 | 1.63% | 0.03% |
| 2026-09-23 | 9.25 | 9.38 | 9.16 | 9.22 | -0.11% | 17.19万 | 1.86% | 0.02% |
| 2026-09-22 | 9.34 | 9.39 | 9.18 | 9.23 | -0.75% | 16.07万 | 1.73% | 0.02% |
| 2026-09-21 | 9.20 | 9.33 | 9.16 | 9.30 | +1.20% | 18.41万 | 1.99% | 0.02% |
| 2026-09-18 | 8.97 | 9.19 | 8.95 | 9.19 | +3.61% | 26.29万 | 2.84% | 0.03% |
| 2026-09-17 | 9.00 | 9.06 | 8.83 | 8.87 | -2.10% | 16.85万 | 1.82% | 0.03% |
| 2026-09-16 | 8.91 | 9.09 | 8.82 | 9.06 | +1.68% | 14.57万 | 1.57% | 0.03% |
| 2026-09-15 | 9.03 | 9.08 | 8.90 | 8.91 | -1.33% | 14.28万 | 1.54% | 0.02% |
| 2026-09-14 | 9.01 | 9.11 | 8.96 | 9.03 | -0.44% | 12.97万 | 1.40% | 0.02% |
| 2026-09-11 | 9.33 | 9.33 | 8.95 | 9.07 | -3.30% | 22.10万 | 2.39% | 0.04% |
| 2026-09-10 | 9.41 | 9.48 | 9.26 | 9.38 | -0.85% | 15.82万 | 1.71% | 0.02% |
| 2026-09-09 | 9.61 | 9.65 | 9.41 | 9.46 | -1.25% | 15.85万 | 1.71% | 0.03% |