东方国信 (300166) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	15.41	15.44	-0.02	-0.13%	14.70	16.13	1563901	240164	17.27%
2026-04-29	15.27	15.46	0.05	0.32%	15.02	15.99	1065974	166593	11.77%
2026-04-28	16.06	15.41	-0.55	-3.45%	15.25	16.19	1281693	199130	14.15%
2026-04-27	16.23	15.96	-0.57	-3.45%	15.57	16.39	1277342	204886	14.10%
2026-04-24	16.34	16.53	0.30	1.85%	15.00	17.25	2309437	374335	25.50%
2026-04-23	16.22	16.23	-0.52	-3.10%	16.03	16.80	1279318	208724	14.12%
2026-04-22	15.60	16.75	1.11	7.10%	15.08	17.05	2107586	335686	23.27%
2026-04-21	15.98	15.64	-0.66	-4.05%	15.21	15.98	1300279	202750	14.36%
2026-04-20	16.50	16.30	-0.36	-2.16%	16.14	17.19	1675392	276645	18.50%
2026-04-17	16.45	16.66	-0.24	-1.42%	16.13	17.26	1655304	274566	18.27%
2026-04-16	16.87	16.90	0.34	2.05%	16.66	17.74	2048313	350042	22.61%
2026-04-15	16.88	16.56	-0.62	-3.61%	16.22	17.00	1456779	242299	16.08%
2026-04-14	17.70	17.18	0.18	1.06%	16.82	17.79	1830589	313516	20.21%
2026-04-13	16.01	17.00	1.11	6.99%	15.71	17.85	2177608	368152	24.04%
2026-04-10	16.70	15.89	-0.14	-0.87%	15.86	17.18	1793203	294831	19.80%
2026-04-09	16.01	16.03	-0.90	-5.32%	15.71	16.30	1826696	292683	20.17%
2026-04-08	15.65	16.93	2.21	15.01%	15.55	17.25	2188595	365899	24.16%
2026-04-07	15.10	14.72	-0.18	-1.21%	14.64	15.55	1465415	220232	16.18%
2026-04-03	14.30	14.90	0.98	7.04%	14.02	15.66	1886546	282202	20.83%
2026-04-02	14.94	13.92	-1.00	-6.70%	13.74	15.00	1249290	175454	13.79%
2026-04-01	14.85	14.92	0.77	5.44%	14.55	15.94	1564190	236894	17.27%
2026-03-31	14.41	14.15	-0.46	-3.15%	14.02	14.68	801679	114849	8.85%
2026-03-30	13.72	14.61	0.34	2.38%	13.35	14.75	1127575	159241	12.45%
2026-03-27	14.10	14.27	-0.23	-1.59%	13.87	14.80	966971	139199	10.68%
2026-03-26	15.45	14.50	-1.12	-7.17%	14.42	15.57	1261572	186741	13.93%
2026-03-25	14.57	15.62	1.28	8.93%	14.51	16.15	2066690	321472	22.82%
2026-03-24	14.18	14.34	0.29	2.06%	13.49	14.43	1894122	265932	20.91%
2026-03-23	14.21	14.05	-0.33	-2.29%	13.79	14.85	1632645	233839	18.02%
2026-03-20	16.07	14.38	-1.98	-12.10%	14.26	16.36	2367924	359233	26.14%
2026-03-19	15.22	16.36	0.71	4.54%	15.04	17.33	3117038	508937	34.41%
2026-03-18	14.00	15.65	2.20	16.36%	14.00	16.14	3370731	517314	37.21%
2026-03-17	12.76	13.45	0.87	6.92%	12.62	14.18	1732525	233578	19.13%
2026-03-16	12.27	12.58	0.48	3.97%	11.89	12.63	749250	91523	8.27%
2026-03-13	12.94	12.10	-1.02	-7.77%	12.06	12.97	915550	113124	10.11%
2026-03-12	13.29	13.12	-0.02	-0.15%	13.01	13.60	941182	125100	10.39%
2026-03-11	13.18	13.14	-0.11	-0.83%	13.06	13.90	1029527	138156	11.37%
2026-03-10	13.39	13.25	0.02	0.15%	12.91	13.72	1049833	138808	11.59%
2026-03-09	12.40	13.23	0.53	4.17%	12.18	13.44	1283999	164658	14.18%
2026-03-06	11.86	12.70	0.68	5.66%	11.75	12.98	1229417	153474	13.57%
2026-03-05	12.60	12.02	-0.08	-0.66%	11.92	12.60	823056	99743	9.09%
2026-03-04	12.00	12.10	0.05	0.41%	11.91	12.28	707614	85633	7.81%
2026-03-03	12.98	12.05	-0.78	-6.08%	11.97	13.01	936869	114957	10.34%
2026-03-02	13.49	12.83	-0.89	-6.49%	12.78	13.66	1097679	143179	12.12%
2026-02-27	13.21	13.72	0.34	2.54%	13.06	14.28	1432935	196408	15.82%
2026-02-26	13.20	13.38	0.25	1.90%	12.98	13.77	1444059	193463	15.94%
2026-02-25	13.55	13.13	-0.36	-2.67%	13.05	13.71	1053625	139574	11.63%
2026-02-24	14.58	13.49	-0.89	-6.19%	13.34	14.76	1428960	195124	15.78%
2026-02-13	15.31	14.38	-0.93	-6.07%	14.10	15.72	2197952	324634	24.27%
2026-02-12	15.00	15.31	1.41	10.14%	14.50	15.77	2409717	363533	26.60%
2026-02-11	12.86	13.90	1.07	8.34%	12.73	14.49	2397654	328581	26.47%
2026-02-10	12.28	12.83	0.76	6.30%	11.85	13.18	2371466	297070	26.18%
2026-02-09	10.69	12.07	1.73	16.73%	10.59	12.41	2126902	253368	23.48%
2026-02-06	10.40	10.34	-0.20	-1.90%	10.23	10.55	349981	36402	3.86%
2026-02-05	10.43	10.54	-0.01	-0.09%	10.35	10.67	274849	28892	3.03%
2026-02-04	10.90	10.55	-0.37	-3.39%	10.39	10.90	421655	44514	4.66%
2026-02-03	10.65	10.92	0.44	4.20%	10.61	10.95	375995	40713	4.15%
2026-02-02	10.71	10.48	-0.34	-3.14%	10.48	10.92	371504	39706	4.10%
2026-01-30	11.02	10.82	-0.32	-2.87%	10.75	11.16	406898	44305	4.49%
2026-01-29	10.96	11.14	0.07	0.63%	10.70	11.55	682085	76870	7.53%
2026-01-28	11.21	11.07	0.05	0.45%	11.04	11.58	625207	70773	6.90%
2026-01-27	11.01	11.02	-0.13	-1.17%	10.75	11.24	389325	42529	4.30%
2026-01-26	11.16	11.15	0.04	0.36%	10.85	11.39	517648	57511	5.71%