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
2026-05-29	15.50	14.58	-0.99	-6.36%	14.50	15.56	239264	35634	2.50%
2026-05-28	15.16	15.57	0.39	2.57%	14.74	15.70	251110	38253	2.63%
2026-05-27	15.49	15.18	-0.33	-2.13%	15.08	15.70	179104	27615	1.87%
2026-05-26	15.70	15.51	-0.32	-2.02%	15.21	15.74	199010	30676	2.08%
2026-05-25	15.88	15.83	0.10	0.64%	15.56	15.96	182518	28777	1.91%
2026-05-22	15.66	15.73	0.15	0.96%	15.36	15.86	209517	32722	2.19%
2026-05-21	16.34	15.58	-0.70	-4.30%	15.40	16.53	330970	53041	3.46%
2026-05-20	16.60	16.28	-0.47	-2.81%	16.24	16.73	243321	39964	2.55%
2026-05-19	16.70	16.75	-0.03	-0.18%	16.30	16.93	289983	47994	3.03%
2026-05-18	16.80	16.78	-0.20	-1.18%	16.54	17.12	283151	47648	2.96%
2026-05-15	17.22	16.98	-0.34	-1.96%	16.94	17.60	313707	53869	3.28%
2026-05-14	18.30	17.32	-0.98	-5.36%	17.32	18.40	434346	77312	4.54%
2026-05-13	18.59	18.30	-0.62	-3.28%	18.00	18.74	513798	94007	5.37%
2026-05-12	18.70	18.92	0.16	0.85%	18.29	19.22	583778	110514	6.11%
2026-05-11	18.56	18.76	0.25	1.35%	18.29	19.34	619669	116137	6.48%
2026-05-08	17.50	18.51	0.80	4.52%	17.41	19.41	788200	144192	8.24%
2026-05-07	17.10	17.71	0.67	3.93%	16.97	17.71	554754	97116	5.80%
2026-05-06	16.68	17.04	0.42	2.53%	16.66	17.23	380346	64652	3.98%
2026-04-30	17.00	16.62	-0.42	-2.46%	16.58	17.01	288575	48219	3.02%
2026-04-29	17.09	17.04	-0.10	-0.58%	16.72	17.10	366636	61969	3.84%
2026-04-28	16.89	17.14	0.40	2.39%	16.46	17.20	542942	92032	5.68%
2026-04-27	16.37	16.74	0.29	1.76%	15.88	16.77	356108	58534	3.72%
2026-04-24	16.65	16.45	-0.44	-2.61%	16.32	16.71	327082	53873	3.42%
2026-04-23	17.05	16.89	-0.41	-2.37%	16.65	17.30	515718	87309	5.39%
2026-04-22	16.48	17.30	0.90	5.49%	16.48	17.46	746000	128068	7.80%
2026-04-21	16.86	16.40	-0.39	-2.32%	16.32	16.86	339475	55882	3.55%
2026-04-20	16.95	16.79	0.05	0.30%	16.62	16.96	666726	111869	6.97%
2026-04-17	15.55	16.74	1.12	7.17%	15.53	17.18	866693	144919	9.07%
2026-04-16	15.35	15.62	0.26	1.69%	15.30	15.69	168941	26229	1.77%
2026-04-15	15.60	15.36	-0.22	-1.41%	15.27	15.80	182140	28298	1.91%
2026-04-14	15.41	15.58	0.23	1.50%	15.32	15.65	177771	27521	1.86%
2026-04-13	15.35	15.35	-0.18	-1.16%	15.30	15.55	151996	23402	1.59%
2026-04-10	15.74	15.53	-0.02	-0.13%	15.50	15.86	196917	30830	2.06%
2026-04-09	15.52	15.55	-0.14	-0.89%	15.35	15.66	170519	26421	1.78%
2026-04-08	15.20	15.69	0.83	5.59%	15.14	15.70	232654	35926	2.43%
2026-04-07	14.81	14.86	0.02	0.13%	14.76	15.10	117510	17559	1.23%
2026-04-03	14.92	14.84	-0.04	-0.27%	14.82	15.09	152378	22805	1.59%
2026-04-02	15.08	14.88	-0.28	-1.85%	14.73	15.20	115933	17333	1.21%
2026-04-01	15.38	15.16	0.03	0.20%	14.98	15.45	162886	24622	1.70%
2026-03-31	15.03	15.13	0.04	0.27%	14.97	15.49	200955	30618	2.10%
2026-03-30	14.64	15.09	0.28	1.89%	14.51	15.18	174110	25979	1.82%
2026-03-27	14.35	14.81	0.21	1.44%	14.35	14.83	114187	16723	1.19%
2026-03-26	14.97	14.60	-0.39	-2.60%	14.52	15.02	131748	19412	1.38%
2026-03-25	14.60	14.99	0.42	2.88%	14.60	15.06	175865	26296	1.84%
2026-03-24	14.42	14.57	0.44	3.11%	14.16	14.60	196008	28137	2.05%
2026-03-23	14.92	14.13	-1.00	-6.61%	14.00	15.10	261101	37879	2.73%
2026-03-20	15.72	15.13	-0.49	-3.14%	15.10	15.90	162754	25108	1.70%
2026-03-19	15.76	15.62	-0.36	-2.25%	15.53	15.95	145024	22762	1.52%
2026-03-18	15.74	15.98	0.36	2.30%	15.58	15.99	146981	23210	1.54%
2026-03-17	16.08	15.62	-0.39	-2.44%	15.61	16.12	173352	27457	1.81%
2026-03-16	16.21	16.01	-0.10	-0.62%	15.70	16.27	179777	28654	1.88%
2026-03-13	16.49	16.11	-0.49	-2.95%	16.11	16.60	174880	28470	1.83%
2026-03-12	17.00	16.60	-0.45	-2.64%	16.51	17.06	204341	34196	2.14%
2026-03-11	17.27	17.05	-0.03	-0.18%	17.05	17.64	260844	45089	2.73%
2026-03-10	16.85	17.08	0.38	2.28%	16.74	17.09	209131	35481	2.19%
2026-03-09	16.31	16.70	0.02	0.12%	16.03	16.77	265541	43414	2.78%
2026-03-06	16.80	16.68	-0.22	-1.30%	16.65	16.95	172168	28878	1.80%
2026-03-05	16.98	16.90	0.26	1.56%	16.69	17.16	245136	41547	2.56%
2026-03-04	16.38	16.64	-0.09	-0.54%	16.30	17.04	248453	41631	2.60%
2026-03-03	18.38	16.73	-1.65	-8.98%	16.61	18.46	514425	89107	5.38%
2026-03-02	18.16	18.38	-0.15	-0.81%	18.10	18.79	377863	69686	3.95%
2026-02-27	18.10	18.53	0.32	1.76%	18.00	18.80	361915	66917	3.79%
2026-02-26	18.00	18.21	0.14	0.77%	17.90	18.34	266125	48372	2.78%
2026-02-25	17.87	18.07	0.19	1.06%	17.76	18.18	214548	38660	2.24%
2026-02-24	18.25	17.88	-0.12	-0.67%	17.86	18.30	246095	44504	2.57%