东方环宇 (603706) - 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
2026-07-10	18.43	18.58	0.00	0.00%	18.23	18.83	8588	1592	0.45%
2026-07-09	18.47	18.58	-0.18	-0.96%	18.24	18.76	11527	2136	0.61%
2026-07-08	18.57	18.76	0.23	1.24%	18.36	18.84	11970	2228	0.63%
2026-07-07	19.03	18.53	-0.53	-2.78%	18.50	19.03	10347	1935	0.55%
2026-07-06	19.07	19.06	-0.19	-0.99%	18.68	19.28	16387	3108	0.87%
2026-07-03	18.27	19.25	0.84	4.56%	18.27	19.33	18851	3576	1.00%
2026-07-02	17.94	18.41	0.55	3.08%	17.70	18.48	13017	2371	0.69%
2026-07-01	17.27	17.86	0.57	3.30%	17.05	17.95	17541	3103	0.93%
2026-06-30	17.11	17.29	0.18	1.05%	16.81	17.40	22663	3896	1.20%
2026-06-29	17.45	17.11	-0.24	-1.38%	16.58	17.47	27997	4764	1.48%
2026-06-26	18.65	17.35	-1.42	-7.57%	17.04	18.92	37974	6729	2.01%
2026-06-25	18.96	18.77	-0.31	-1.62%	18.70	19.14	12830	2423	0.68%
2026-06-24	19.68	19.08	-0.76	-3.83%	19.02	19.96	13494	2610	0.71%
2026-06-23	19.44	19.84	0.38	1.95%	19.33	19.95	13762	2722	0.73%
2026-06-22	19.58	19.46	-0.12	-0.61%	18.77	19.68	16841	3216	0.89%
2026-06-18	19.68	19.58	-0.20	-1.01%	19.40	19.94	13477	2640	0.71%
2026-06-17	19.80	19.78	-0.13	-0.65%	19.46	19.99	14092	2774	0.74%
2026-06-16	21.06	19.91	-0.80	-3.86%	19.90	21.06	15012	3027	0.79%
2026-06-15	20.14	20.71	0.50	2.47%	20.10	20.71	19274	3950	1.02%
2026-06-12	20.48	20.21	-0.12	-0.59%	20.10	20.65	18203	3709	0.96%
2026-06-11	20.73	20.33	-0.46	-2.21%	20.26	20.88	16651	3404	0.88%
2026-06-10	21.72	21.69	-0.01	-0.05%	21.42	22.06	18451	4011	0.97%
2026-06-09	21.82	21.70	-0.06	-0.28%	21.45	22.20	12960	2807	0.68%
2026-06-08	21.92	21.76	-0.63	-2.81%	21.43	22.27	16675	3641	0.88%
2026-06-05	22.09	22.39	0.40	1.82%	22.01	22.85	21335	4790	1.13%
2026-06-04	22.32	21.99	-0.37	-1.65%	21.92	22.51	13927	3088	0.74%
2026-06-03	22.62	22.36	-0.28	-1.24%	22.01	22.62	13138	2922	0.69%
2026-06-02	22.99	22.64	-0.29	-1.26%	22.50	23.12	15755	3590	0.83%
2026-06-01	22.03	22.93	0.65	2.92%	21.96	23.09	22114	5028	1.17%
2026-05-29	22.44	22.28	-0.20	-0.89%	21.96	22.63	14969	3332	0.79%
2026-05-28	22.47	22.48	-0.01	-0.04%	22.00	22.74	18464	4129	0.97%
2026-05-27	22.78	22.49	-0.29	-1.27%	22.25	22.78	20234	4548	1.07%
2026-05-26	22.94	22.78	-0.07	-0.31%	22.45	23.88	20150	4586	1.06%
2026-05-25	23.65	22.85	-0.79	-3.34%	22.49	23.65	34631	7888	1.83%
2026-05-22	23.46	23.64	0.18	0.77%	23.27	23.68	28807	6758	1.52%
2026-05-21	24.33	23.46	-1.00	-4.09%	23.41	24.58	43974	10571	2.32%
2026-05-20	24.09	24.46	0.37	1.54%	23.73	24.65	32579	7945	1.72%
2026-05-19	23.63	24.09	0.55	2.34%	23.35	24.09	25896	6149	1.37%
2026-05-18	23.09	23.54	0.14	0.60%	22.95	23.54	18063	4191	0.95%
2026-05-15	22.99	23.40	0.39	1.69%	22.71	23.58	27271	6320	1.44%
2026-05-14	22.77	23.01	0.24	1.05%	22.62	23.25	21085	4860	1.11%
2026-05-13	22.57	22.77	0.31	1.38%	22.46	22.98	16983	3871	0.90%
2026-05-12	22.55	22.46	-0.14	-0.62%	22.34	22.90	12858	2899	0.68%
2026-05-11	22.20	22.60	0.35	1.57%	22.15	22.75	20012	4506	1.06%
2026-05-08	22.12	22.25	0.10	0.45%	21.88	22.33	14685	3247	0.78%
2026-05-07	21.71	22.15	0.31	1.42%	21.60	22.18	18216	4002	0.96%
2026-05-06	21.64	21.84	0.21	0.97%	21.36	21.88	24114	5224	1.27%
2026-04-30	21.34	21.63	0.29	1.36%	21.23	21.75	22591	4877	1.19%
2026-04-29	21.64	21.34	-0.31	-1.43%	21.23	21.64	25745	5516	1.36%
2026-04-28	20.98	21.65	1.02	4.94%	20.98	22.15	45079	9727	2.38%
2026-04-27	20.17	20.63	0.46	2.28%	20.05	20.68	18100	3707	0.96%
2026-04-24	20.40	20.17	-0.16	-0.79%	20.05	20.41	10452	2111	0.55%
2026-04-23	20.36	20.33	-0.03	-0.15%	20.13	20.54	11445	2328	0.60%
2026-04-22	20.54	20.36	-0.16	-0.78%	20.34	20.64	10450	2132	0.55%
2026-04-21	20.58	20.52	0.19	0.93%	20.18	20.64	21455	4387	1.13%
2026-04-20	19.93	20.33	0.72	3.67%	19.86	20.34	24684	4983	1.30%
2026-04-17	19.81	19.61	-0.04	-0.20%	19.51	19.81	7677	1506	0.41%
2026-04-16	19.44	19.65	0.20	1.03%	19.27	19.68	9381	1832	0.50%
2026-04-15	19.41	19.45	0.04	0.21%	19.31	19.49	7232	1404	0.38%
2026-04-14	19.22	19.41	0.18	0.94%	19.16	19.42	10009	1931	0.53%
2026-04-13	19.27	19.23	-0.05	-0.26%	19.04	19.32	8025	1540	0.42%
2026-04-10	19.04	19.28	0.24	1.26%	19.04	19.40	8016	1543	0.42%
2026-04-09	19.33	19.04	-0.40	-2.06%	19.03	19.48	11084	2127	0.59%
2026-04-08	19.34	19.44	0.27	1.41%	19.16	19.48	11733	2271	0.62%
2026-04-07	18.90	19.17	0.25	1.32%	18.51	19.24	10138	1929	0.54%
2026-04-03	19.58	18.92	-0.73	-3.72%	18.80	19.73	10644	2028	0.56%