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
2025-12-16	15.90	16.29	0.36	2.26%	15.11	16.80	1139655	182876	11.92%
2025-12-15	17.11	15.93	-0.16	-0.99%	15.45	17.11	1415062	230104	14.80%
2025-12-12	14.99	16.09	1.46	9.98%	14.88	16.09	355911	56189	3.72%
2025-12-11	13.84	14.63	0.79	5.71%	13.72	15.22	911058	132168	9.53%
2025-12-10	13.74	13.84	0.12	0.87%	13.59	13.88	218212	29966	2.28%
2025-12-09	13.80	13.72	-0.18	-1.29%	13.68	14.04	230202	31848	2.41%
2025-12-08	13.50	13.90	0.45	3.35%	13.48	14.05	399462	55452	4.18%
2025-12-05	13.46	13.45	0.04	0.30%	13.22	13.54	171962	22998	1.80%
2025-12-04	13.38	13.41	0.03	0.22%	13.27	13.53	181504	24283	1.90%
2025-12-03	13.52	13.38	-0.21	-1.55%	13.19	13.58	219913	29366	2.30%
2025-12-02	13.74	13.59	-0.21	-1.52%	13.57	13.77	241360	32879	2.52%
2025-12-01	13.75	13.80	0.07	0.51%	13.63	13.87	308295	42404	3.22%
2025-11-28	13.37	13.73	0.29	2.16%	13.37	13.77	334307	45621	3.50%
2025-11-27	13.40	13.44	0.06	0.45%	13.28	13.64	270844	36459	2.83%
2025-11-26	13.36	13.38	0.06	0.45%	13.28	13.64	301490	40575	3.15%
2025-11-25	12.99	13.32	0.35	2.70%	12.95	13.54	378075	50467	3.95%
2025-11-24	12.52	12.97	0.56	4.51%	12.48	13.06	258380	33091	2.70%
2025-11-21	12.88	12.41	-0.48	-3.72%	12.34	12.88	224203	28065	2.35%
2025-11-20	13.05	12.89	-0.10	-0.77%	12.78	13.07	164112	21100	1.72%
2025-11-19	13.21	12.99	-0.25	-1.89%	12.78	13.30	253832	32917	2.66%
2025-11-18	13.43	13.24	-0.27	-2.00%	13.17	13.45	243584	32309	2.55%
2025-11-17	13.51	13.51	-0.11	-0.81%	13.30	13.55	340169	45757	3.56%
2025-11-14	13.03	13.62	0.54	4.13%	12.94	13.99	578313	78151	6.05%
2025-11-13	13.20	13.08	-0.17	-1.28%	13.00	13.20	247337	32370	2.59%
2025-11-12	13.25	13.25	0.05	0.38%	13.00	13.32	222514	29168	2.33%
2025-11-11	13.27	13.20	-0.01	-0.08%	13.15	13.42	207727	27557	2.17%
2025-11-10	13.20	13.21	0.01	0.08%	13.05	13.32	197133	25946	2.06%
2025-11-07	12.86	13.20	0.27	2.09%	12.78	13.28	306892	40229	3.21%
2025-11-06	12.91	12.93	0.00	0.00%	12.78	12.99	152209	19618	1.59%
2025-11-05	12.70	12.93	0.09	0.70%	12.65	13.15	171212	22134	1.79%
2025-11-04	13.11	12.84	-0.34	-2.58%	12.78	13.11	184152	23770	1.93%
2025-11-03	13.09	13.18	0.10	0.76%	12.81	13.18	230150	29908	2.41%
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%