东方通信 (600776) - 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
2025-10-31	13.35	13.08	-0.12	-0.91%	12.88	13.38	339709	44300	3.55%
2025-10-30	13.50	13.20	0.31	2.40%	13.13	13.89	622058	83765	6.51%
2025-10-29	12.81	12.89	0.15	1.18%	12.75	12.93	184047	23642	1.93%
2025-10-28	12.81	12.74	-0.05	-0.39%	12.68	12.88	159172	20353	1.66%
2025-10-27	12.98	12.79	-0.13	-1.01%	12.73	13.09	248507	31882	2.60%
2025-10-24	12.66	12.92	0.37	2.95%	12.57	13.00	378292	48678	3.96%
2025-10-23	12.38	12.55	0.07	0.56%	12.19	12.57	149948	18525	1.57%
2025-10-22	12.24	12.48	0.15	1.22%	12.15	12.60	189125	23482	1.98%
2025-10-21	12.13	12.33	0.15	1.23%	12.11	12.38	151923	18701	1.59%
2025-10-20	12.10	12.18	0.22	1.84%	12.09	12.32	131806	16078	1.38%
2025-10-17	12.33	11.96	-0.35	-2.84%	11.95	12.43	183813	22333	1.92%
2025-10-16	12.57	12.31	-0.28	-2.22%	12.27	12.58	133680	16565	1.40%
2025-10-15	12.45	12.59	0.32	2.61%	12.30	12.64	196691	24642	2.06%
2025-10-14	12.59	12.27	-0.30	-2.39%	12.22	12.68	203192	25275	2.13%
2025-10-13	12.10	12.57	-0.13	-1.02%	12.06	12.60	181867	22490	1.90%
2025-10-10	12.92	12.70	-0.31	-2.38%	12.65	12.95	191412	24423	2.00%
2025-10-09	12.69	13.01	0.33	2.60%	12.69	13.06	266145	34429	2.78%
2025-09-30	12.67	12.68	0.03	0.24%	12.67	12.86	176514	22507	1.85%
2025-09-29	12.58	12.65	0.07	0.56%	12.34	12.71	212701	26658	2.22%
2025-09-26	12.93	12.58	-0.51	-3.90%	12.58	13.08	299393	38173	3.13%
2025-09-25	13.32	13.09	-0.27	-2.02%	12.99	13.33	278162	36507	2.91%
2025-09-24	12.87	13.36	0.36	2.77%	12.76	13.38	319287	41898	3.34%
2025-09-23	13.23	13.00	-0.38	-2.84%	12.74	13.62	386198	50426	4.04%
2025-09-22	13.14	13.38	0.20	1.52%	12.91	13.66	400352	53619	4.19%
2025-09-19	13.01	13.18	0.07	0.53%	13.00	13.43	373676	49441	3.91%
2025-09-18	13.58	13.11	-0.57	-4.17%	12.88	13.66	618922	82556	6.47%
2025-09-17	14.03	13.68	-0.32	-2.29%	13.55	14.35	615015	84543	6.43%
2025-09-16	13.90	14.00	-0.30	-2.10%	13.80	14.20	745089	104070	7.79%
2025-09-15	13.79	14.30	0.50	3.62%	13.23	14.38	1168878	162296	12.23%
2025-09-12	14.66	13.80	-0.14	-1.00%	13.79	15.09	1689748	242651	17.68%
2025-09-11	13.40	13.94	1.27	10.02%	13.12	13.94	1058442	145363	11.07%
2025-09-10	11.55	12.67	1.15	9.98%	11.49	12.67	389335	48752	4.07%
2025-09-09	11.78	11.52	-0.27	-2.29%	11.48	11.84	137076	15919	1.43%
2025-09-08	11.75	11.79	0.00	0.00%	11.61	11.85	152512	17874	1.60%
2025-09-05	11.49	11.79	0.31	2.70%	11.40	11.80	148369	17232	1.55%
2025-09-04	11.60	11.48	-0.06	-0.52%	11.30	11.96	206354	23986	2.16%
2025-09-03	12.05	11.54	-0.44	-3.67%	11.51	12.06	194838	22898	2.04%
2025-09-02	12.38	11.98	-0.39	-3.15%	11.80	12.38	292515	35157	3.06%
2025-09-01	12.30	12.37	0.08	0.65%	12.08	12.40	323712	39612	3.39%
2025-08-29	12.19	12.29	0.06	0.49%	12.15	12.67	560780	69336	5.87%
2025-08-28	11.71	12.23	0.53	4.53%	11.67	12.36	514929	62512	5.39%
2025-08-27	11.88	11.70	-0.18	-1.52%	11.69	12.29	350474	42030	3.67%
2025-08-26	11.80	11.88	0.03	0.25%	11.72	11.92	194571	23042	2.04%
2025-08-25	11.78	11.85	0.12	1.02%	11.63	11.96	259839	30649	2.72%
2025-08-22	11.57	11.73	0.10	0.86%	11.55	11.73	188071	21933	1.97%
2025-08-21	11.67	11.63	-0.06	-0.51%	11.54	11.86	225426	26368	2.36%
2025-08-20	11.36	11.69	0.23	2.01%	11.31	11.79	295077	34311	3.09%
2025-08-19	11.43	11.46	0.02	0.17%	11.36	11.49	131201	15005	1.37%
2025-08-18	11.26	11.44	0.18	1.60%	11.24	11.66	213329	24506	2.23%
2025-08-15	11.14	11.26	0.11	0.99%	11.12	11.29	101644	11412	1.06%
2025-08-14	11.37	11.15	-0.22	-1.93%	11.08	11.38	128241	14406	1.34%
2025-08-13	11.27	11.37	0.14	1.25%	11.23	11.40	142566	16156	1.49%
2025-08-12	11.35	11.23	-0.12	-1.06%	11.21	11.36	112593	12676	1.18%
2025-08-11	11.27	11.35	0.08	0.71%	11.25	11.36	116587	13195	1.22%
2025-08-08	11.28	11.27	-0.06	-0.53%	11.26	11.44	114068	12919	1.19%
2025-08-07	11.34	11.33	0.02	0.18%	11.24	11.40	114940	13015	1.20%
2025-08-06	11.26	11.31	0.03	0.27%	11.20	11.37	129773	14670	1.36%
2025-08-05	11.09	11.28	0.23	2.08%	11.05	11.45	191755	21594	2.01%
2025-08-04	10.96	11.05	0.05	0.45%	10.90	11.05	59221	6512	0.62%
2025-08-01	10.98	11.06	0.08	0.73%	10.87	11.08	88570	9735	0.93%
2025-07-31	11.07	10.98	-0.10	-0.90%	10.93	11.24	103819	11515	1.09%
2025-07-30	11.24	11.08	-0.17	-1.51%	10.98	11.25	105503	11723	1.10%
2025-07-29	11.21	11.25	0.03	0.27%	11.07	11.28	110280	12333	1.15%
2025-07-28	11.26	11.22	-0.05	-0.44%	11.17	11.29	111750	12539	1.17%
2025-07-25	11.18	11.27	0.10	0.90%	11.12	11.31	125724	14092	1.32%
2025-07-24	11.04	11.17	0.09	0.81%	11.03	11.18	104298	11609	1.09%