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
2025-08-01	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%
2025-07-23	11.08	11.08	0.00	0.00%	11.03	11.35	190234	21280	1.99%
2025-07-22	11.13	11.08	-0.05	-0.45%	11.04	11.17	96053	10656	1.00%
2025-07-21	11.07	11.13	0.11	1.00%	11.01	11.14	96805	10735	1.01%
2025-07-18	11.06	11.02	-0.04	-0.36%	10.99	11.12	74231	8198	0.78%
2025-07-17	10.92	11.06	0.12	1.10%	10.90	11.08	110449	12178	1.16%
2025-07-16	10.87	10.94	0.08	0.74%	10.84	11.09	115491	12678	1.21%
2025-07-15	10.90	10.86	-0.05	-0.46%	10.74	10.99	92912	10082	0.97%
2025-07-14	11.00	10.91	-0.09	-0.82%	10.87	11.05	76688	8380	0.80%
2025-07-11	10.96	11.00	0.05	0.46%	10.86	11.04	95493	10463	1.00%
2025-07-10	10.90	10.95	0.02	0.18%	10.81	10.99	93970	10261	0.98%
2025-07-09	10.91	10.93	0.02	0.18%	10.86	10.97	69341	7570	0.73%
2025-07-08	10.72	10.91	0.15	1.39%	10.72	10.91	72715	7895	0.76%
2025-07-07	10.71	10.76	0.01	0.09%	10.69	10.80	46903	5043	0.49%
2025-07-04	10.89	10.75	-0.10	-0.92%	10.73	10.90	69609	7508	0.73%
2025-07-03	10.86	10.85	-0.01	-0.09%	10.85	10.98	69024	7521	0.72%
2025-07-02	10.98	10.86	-0.16	-1.45%	10.79	11.00	92057	9996	0.96%
2025-07-01	11.17	11.02	-0.12	-1.08%	10.95	11.17	98714	10888	1.03%
2025-06-30	10.97	11.14	0.17	1.55%	10.97	11.17	109741	12196	1.15%
2025-06-27	11.05	10.97	-0.08	-0.72%	10.96	11.11	100388	11084	1.05%
2025-06-26	11.01	11.05	0.00	0.00%	10.99	11.18	129742	14353	1.36%
2025-06-25	10.90	11.05	0.16	1.47%	10.85	11.05	151722	16640	1.59%
2025-06-24	10.69	10.89	0.19	1.78%	10.68	10.91	128452	13919	1.34%
2025-06-23	10.45	10.70	0.16	1.52%	10.42	10.70	88862	9429	0.93%
2025-06-20	10.78	10.54	-0.19	-1.77%	10.48	10.78	135271	14311	1.41%
2025-06-19	10.69	10.73	0.03	0.28%	10.66	11.21	226293	24565	2.37%
2025-06-18	10.73	10.70	-0.02	-0.19%	10.60	10.79	108107	11553	1.13%
2025-06-17	10.47	10.72	0.25	2.39%	10.41	10.77	140717	14932	1.47%
2025-06-16	10.26	10.47	0.15	1.45%	10.25	10.49	63084	6587	0.66%
2025-06-13	10.50	10.32	-0.25	-2.37%	10.31	10.56	82900	8629	0.87%
2025-06-12	10.51	10.57	0.06	0.57%	10.43	10.77	102028	10822	1.07%
2025-06-11	10.50	10.51	0.00	0.00%	10.44	10.59	56526	5953	0.59%
2025-06-10	10.69	10.51	-0.18	-1.68%	10.40	10.71	92835	9793	0.97%
2025-06-09	10.62	10.69	0.14	1.33%	10.59	10.85	121195	12981	1.27%
2025-06-06	10.51	10.55	0.01	0.09%	10.46	10.62	77054	8122	0.81%
2025-06-05	10.40	10.54	0.17	1.64%	10.32	10.55	96665	10117	1.01%
2025-06-04	10.35	10.37	0.03	0.29%	10.34	10.43	53724	5581	0.56%
2025-06-03	10.30	10.34	0.01	0.10%	10.23	10.46	54716	5673	0.57%
2025-05-30	10.45	10.33	-0.18	-1.71%	10.29	10.51	59750	6185	0.62%
2025-05-29	10.33	10.51	0.24	2.34%	10.26	10.52	79315	8292	0.83%
2025-05-28	10.34	10.27	-0.07	-0.68%	10.24	10.42	41073	4234	0.43%
2025-05-27	10.38	10.34	-0.08	-0.77%	10.22	10.42	52708	5428	0.55%
2025-05-26	10.27	10.42	0.24	2.36%	10.24	10.44	67732	7021	0.71%
2025-05-23	10.34	10.18	-0.22	-2.12%	10.16	10.45	76948	7929	0.80%
2025-05-22	10.48	10.40	-0.07	-0.67%	10.38	10.59	56787	5945	0.59%
2025-05-21	10.62	10.47	-0.15	-1.41%	10.44	10.64	59718	6272	0.62%
2025-05-20	10.54	10.62	0.07	0.66%	10.46	10.63	59670	6306	0.62%
2025-05-19	10.44	10.55	0.11	1.05%	10.36	10.55	55318	5797	0.58%
2025-05-16	10.56	10.44	-0.07	-0.67%	10.43	10.62	60002	6311	0.63%
2025-05-15	10.72	10.51	-0.26	-2.41%	10.51	10.74	80052	8467	0.84%
2025-05-14	10.72	10.77	0.02	0.19%	10.68	10.83	83768	9000	0.88%
2025-05-13	10.91	10.75	-0.14	-1.29%	10.72	11.04	98762	10695	1.03%
2025-05-12	10.86	10.89	0.16	1.49%	10.71	11.04	128952	14042	1.35%
2025-05-09	10.85	10.73	-0.12	-1.11%	10.66	10.89	116302	12514	1.22%
2025-05-08	10.66	10.85	0.20	1.88%	10.61	10.87	116680	12562	1.22%
2025-05-07	10.75	10.65	0.00	0.00%	10.55	10.80	107250	11407	1.12%
2025-05-06	10.30	10.65	0.50	4.93%	10.28	10.66	153401	16159	1.60%
2025-04-30	10.09	10.15	0.01	0.10%	10.09	10.26	87448	8908	0.91%
2025-04-29	10.15	10.14	-0.31	-2.97%	9.90	10.22	167598	16878	1.75%
2025-04-28	10.83	10.45	-0.43	-3.95%	10.43	10.90	177550	18842	1.86%
2025-04-25	11.08	10.88	-0.09	-0.82%	10.85	11.20	194522	21452	2.03%
2025-04-24	10.94	10.97	-0.05	-0.45%	10.74	11.04	192656	21008	2.02%