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
2026-09-16	13.20	13.55	0.19	1.42%	13.16	13.74	239686	32346	2.51%
2026-09-15	13.83	13.36	-0.64	-4.57%	13.33	13.84	329072	44512	3.44%
2026-09-14	14.11	14.00	-0.23	-1.62%	13.77	14.47	419263	58675	4.39%
2026-09-11	13.48	14.23	0.55	4.02%	13.48	14.40	585274	83018	6.12%
2026-09-10	14.01	13.68	-0.35	-2.49%	13.56	14.12	423014	58446	4.42%
2026-09-09	13.33	14.03	0.70	5.25%	13.30	14.66	718974	102216	7.52%
2026-09-08	13.27	13.33	0.38	2.93%	13.09	13.84	382573	51561	4.00%
2026-09-07	13.09	12.95	-0.14	-1.07%	12.83	13.18	182578	23626	1.91%
2026-09-04	13.46	13.09	-0.36	-2.68%	13.03	13.49	297831	39639	3.12%
2026-09-03	12.91	13.45	0.57	4.43%	12.78	13.96	463481	62223	4.85%
2026-09-02	13.05	12.88	-0.25	-1.90%	12.74	13.05	125354	16114	1.31%
2026-09-01	13.03	13.13	0.08	0.61%	12.90	13.16	143241	18685	1.50%
2026-08-31	12.79	13.05	0.12	0.93%	12.74	13.08	111775	14443	1.17%
2026-08-28	13.00	12.93	-0.08	-0.61%	12.90	13.11	136964	17805	1.43%
2026-08-27	12.73	13.01	0.27	2.12%	12.68	13.15	185580	24129	1.94%
2026-08-26	12.87	12.74	-0.13	-1.01%	12.57	12.91	121776	15513	1.27%
2026-08-25	12.45	12.87	0.35	2.80%	12.38	12.95	152301	19425	1.59%
2026-08-24	12.55	12.52	-0.02	-0.16%	12.35	12.85	121328	15235	1.27%
2026-08-21	12.33	12.54	0.16	1.29%	12.28	12.62	89063	11137	0.93%
2026-08-20	12.28	12.38	0.23	1.89%	12.18	12.51	102803	12712	1.08%
2026-08-19	12.76	12.15	-0.74	-5.74%	12.14	12.80	157164	19466	1.64%
2026-08-18	13.05	12.89	-0.15	-1.15%	12.71	13.08	116048	14915	1.21%
2026-08-17	13.05	13.04	0.09	0.69%	12.82	13.10	103106	13357	1.08%
2026-08-14	12.93	12.95	0.12	0.94%	12.77	13.08	111683	14425	1.17%
2026-08-13	13.02	12.83	-0.13	-1.00%	12.82	13.20	126088	16420	1.32%
2026-08-12	12.75	12.96	0.18	1.41%	12.71	13.02	97912	12633	1.02%
2026-08-11	12.80	12.78	-0.13	-1.01%	12.69	12.92	97500	12480	1.02%
2026-08-10	13.00	12.91	-0.13	-1.00%	12.72	13.05	149987	19297	1.57%
2026-08-07	13.21	13.04	-0.16	-1.21%	12.85	13.26	171209	22238	1.79%
2026-08-06	12.85	13.20	0.25	1.93%	12.82	13.28	231934	30490	2.43%
2026-08-05	12.90	12.95	0.07	0.54%	12.79	13.05	164248	21227	1.72%
2026-08-04	12.85	12.88	0.10	0.78%	12.78	13.00	148503	19132	1.55%
2026-08-03	12.28	12.78	0.37	2.98%	12.28	12.82	149530	18949	1.56%
2026-07-31	12.35	12.41	0.31	2.56%	12.30	12.55	163345	20318	1.71%
2026-07-30	12.30	12.10	-0.18	-1.47%	12.04	12.38	143589	17566	1.50%
2026-07-29	12.00	12.33	0.36	3.01%	11.84	12.37	179532	21809	1.88%
2026-07-28	11.78	11.97	0.06	0.50%	11.70	12.08	131571	15736	1.38%
2026-07-27	11.46	11.91	0.38	3.30%	11.44	11.92	124315	14670	1.30%
2026-07-24	11.90	11.53	-0.44	-3.68%	11.52	11.94	119295	13964	1.25%
2026-07-23	11.61	11.97	0.35	3.01%	11.57	11.99	149150	17681	1.56%
2026-07-22	11.66	11.62	-0.17	-1.44%	11.56	11.80	149500	17443	1.56%
2026-07-21	11.47	11.79	0.30	2.61%	11.16	11.80	185511	21496	1.94%
2026-07-20	11.67	11.49	-0.01	-0.09%	11.24	11.79	159934	18479	1.67%
2026-07-17	12.10	11.50	-0.68	-5.58%	11.49	12.15	180369	21186	1.89%
2026-07-16	12.08	12.18	-0.06	-0.49%	11.86	12.37	143403	17436	1.50%
2026-07-15	12.28	12.24	0.15	1.24%	12.15	12.55	195139	24108	2.04%
2026-07-14	12.00	12.09	0.02	0.17%	11.63	12.16	153884	18249	1.61%
2026-07-13	12.86	12.07	-0.92	-7.08%	12.06	12.88	208367	25695	2.18%
2026-07-10	12.45	12.99	0.49	3.92%	12.43	13.40	267458	34784	2.80%
2026-07-09	12.29	12.50	0.18	1.46%	11.93	12.55	172893	21170	1.81%
2026-07-08	12.22	12.32	0.09	0.74%	12.22	12.52	130347	16129	1.36%
2026-07-07	12.86	12.23	-0.64	-4.97%	12.18	12.91	175799	21837	1.84%
2026-07-06	13.04	12.87	-0.11	-0.85%	12.75	13.16	162076	20889	1.70%
2026-07-03	12.73	12.98	0.26	2.04%	12.73	13.08	153333	19832	1.60%
2026-07-02	13.11	12.72	-0.47	-3.56%	12.63	13.23	206450	26749	2.16%
2026-07-01	13.05	13.19	0.05	0.38%	13.05	13.32	178365	23552	1.87%
2026-06-30	12.81	13.14	0.41	3.22%	12.63	13.28	197584	25831	2.07%
2026-06-29	13.00	12.73	-0.67	-5.00%	12.62	13.18	262671	33755	2.75%
2026-06-26	14.67	13.40	-1.49	-10.01%	13.40	14.70	366612	49957	3.83%
2026-06-25	14.80	14.89	0.20	1.36%	14.53	15.31	213816	31886	2.24%
2026-06-24	14.70	14.69	-0.19	-1.28%	14.46	15.02	176272	25924	1.84%
2026-06-23	15.60	14.88	-0.76	-4.86%	14.85	15.60	232893	35205	2.44%
2026-06-22	15.30	15.64	0.27	1.76%	14.80	15.64	293707	44554	3.07%
2026-06-18	15.51	15.37	-0.33	-2.10%	15.32	15.75	202728	31375	2.12%
2026-06-17	15.81	15.70	-0.27	-1.69%	15.43	16.02	255462	40112	2.67%
2026-06-16	15.49	15.97	0.49	3.17%	15.28	16.27	343137	54610	3.59%
2026-06-15	15.09	15.48	0.38	2.52%	15.09	15.54	254110	39092	2.66%
2026-06-12	15.69	15.10	-0.25	-1.63%	14.97	15.93	339405	52173	3.55%
2026-06-11	16.18	15.35	-1.13	-6.86%	15.18	16.22	375931	58644	3.93%
2026-06-10	16.68	16.48	-0.25	-1.49%	16.12	17.03	365766	60400	3.83%
2026-06-09	16.60	16.73	-0.27	-1.59%	16.12	16.81	549467	90244	5.75%
2026-06-08	15.66	17.00	1.06	6.65%	15.55	17.50	840224	138865	8.79%