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
2025-09-16	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%
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%