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
2026-06-29	17.15	16.22	-0.83	-4.87%	15.79	17.70	1144748	190353	12.64%
2026-06-26	17.60	17.05	-0.81	-4.54%	16.88	17.85	771399	133150	8.52%
2026-06-25	18.90	17.86	-0.67	-3.62%	17.72	18.93	960562	173942	10.61%
2026-06-24	18.76	18.53	-0.14	-0.75%	17.83	18.92	1057676	193978	11.68%
2026-06-23	19.22	18.67	-0.95	-4.84%	18.52	19.72	1303253	248854	14.39%
2026-06-22	18.50	19.62	0.92	4.92%	18.39	19.80	2189103	420555	24.17%
2026-06-18	15.65	18.70	3.12	20.03%	15.65	18.70	1972749	348730	21.78%
2026-06-17	15.28	15.58	0.09	0.58%	15.12	15.88	560809	87179	6.19%
2026-06-16	15.30	15.49	0.15	0.98%	14.93	15.55	591538	90537	6.53%
2026-06-15	14.79	15.34	0.94	6.53%	14.71	15.39	713121	107614	7.87%
2026-06-12	14.94	14.40	-0.25	-1.71%	14.30	15.09	711641	104765	7.86%
2026-06-11	15.55	14.65	-1.13	-7.16%	14.51	15.57	872914	129409	9.64%
2026-06-10	15.54	15.78	0.00	0.00%	15.50	16.41	705380	112566	7.79%
2026-06-09	15.70	15.78	0.26	1.68%	15.28	16.05	661607	103358	7.30%
2026-06-08	15.50	15.52	-1.04	-6.28%	15.41	16.20	683927	107908	7.55%
2026-06-05	16.72	16.56	-0.52	-3.04%	16.50	17.08	757785	127046	8.37%
2026-06-04	16.01	17.08	0.72	4.40%	15.77	17.08	1137701	187068	12.56%
2026-06-03	15.93	16.36	0.14	0.86%	15.72	16.86	915538	150275	10.11%
2026-06-02	16.72	16.22	-0.33	-1.99%	15.55	16.81	830824	132974	9.17%
2026-06-01	16.42	16.55	0.14	0.85%	16.41	17.15	796299	133069	8.79%
2026-05-29	17.40	16.41	-1.30	-7.34%	16.24	17.64	1047047	175522	11.56%
2026-05-28	18.01	17.71	0.74	4.36%	17.06	18.36	1123962	198393	12.41%
2026-05-27	17.56	16.97	-0.71	-4.02%	16.70	17.69	1009988	172822	11.15%
2026-05-26	18.22	17.68	-1.19	-6.31%	17.40	18.28	1324403	235463	14.62%
2026-05-25	19.39	18.87	-0.30	-1.56%	18.38	19.68	1370197	257822	15.13%
2026-05-22	18.88	19.17	0.55	2.95%	18.41	19.35	1346547	255758	14.87%
2026-05-21	20.65	18.62	-1.73	-8.50%	18.50	20.69	1968881	382409	21.74%
2026-05-20	21.73	20.35	-1.09	-5.08%	20.26	22.12	2042029	425633	22.54%
2026-05-19	20.01	21.44	1.94	9.95%	19.66	21.98	2426466	509472	26.79%
2026-05-18	19.63	19.50	0.63	3.34%	19.32	20.94	1913894	385271	21.13%
2026-05-15	19.43	18.87	-0.13	-0.68%	18.52	19.99	1467952	282950	16.21%
2026-05-14	20.60	19.00	-1.19	-5.89%	18.98	20.60	1556984	304469	17.19%
2026-05-13	18.86	20.19	1.45	7.74%	18.60	21.00	2192142	434435	24.20%
2026-05-12	19.01	18.74	-0.34	-1.78%	18.48	19.26	1075873	201848	11.88%
2026-05-11	20.11	19.08	-0.27	-1.40%	18.68	20.36	1728016	332358	19.08%
2026-05-08	19.09	19.35	0.32	1.68%	18.90	20.18	2021722	394472	22.32%
2026-05-07	19.28	19.03	0.50	2.70%	18.40	19.37	2401417	452498	26.51%
2026-05-06	16.47	18.53	3.09	20.01%	16.47	18.53	2785586	500044	30.75%
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%