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
2026-03-20	20.32	19.97	-0.35	-1.72%	19.85	20.35	18101	3634	0.96%
2026-03-19	20.17	20.32	0.16	0.79%	20.17	20.53	21960	4473	1.16%
2026-03-18	19.79	20.16	0.35	1.77%	19.73	20.21	13401	2674	0.71%
2026-03-17	20.31	19.81	-0.56	-2.75%	19.80	20.45	20286	4071	1.07%
2026-03-16	20.60	20.37	-0.01	-0.05%	20.15	20.70	15479	3154	0.82%
2026-03-13	20.80	20.38	-0.42	-2.02%	20.38	20.88	20986	4334	1.11%
2026-03-12	20.81	20.80	0.05	0.24%	20.51	21.06	23273	4845	1.23%
2026-03-11	20.71	20.75	-0.09	-0.43%	20.56	20.80	21705	4490	1.15%
2026-03-10	21.00	20.84	-0.17	-0.81%	20.46	21.01	31144	6469	1.64%
2026-03-09	22.00	21.01	0.00	0.00%	21.00	22.36	48146	10295	2.54%
2026-03-06	20.80	21.01	-0.02	-0.10%	20.51	21.15	35505	7422	1.87%
2026-03-05	21.92	21.03	-0.84	-3.84%	20.80	22.20	65194	13811	3.44%
2026-03-04	23.73	21.87	-2.09	-8.72%	21.56	23.73	90719	20129	4.79%
2026-03-03	22.03	23.96	2.18	10.01%	22.03	23.96	104941	24479	5.54%
2026-03-02	21.36	21.78	0.42	1.97%	21.23	21.90	40121	8692	2.12%
2026-02-27	21.11	21.36	0.25	1.18%	21.00	21.38	10933	2317	0.58%
2026-02-26	21.03	21.11	0.15	0.72%	20.83	21.15	9218	1934	0.49%
2026-02-25	21.13	20.96	-0.18	-0.85%	20.92	21.46	10506	2218	0.55%
2026-02-24	20.65	21.14	0.57	2.77%	20.58	21.20	12041	2530	0.64%
2026-02-13	20.66	20.57	-0.12	-0.58%	20.55	20.85	6086	1259	0.32%
2026-02-12	20.98	20.69	-0.23	-1.10%	20.62	21.07	11181	2322	0.59%
2026-02-11	20.81	20.92	0.01	0.05%	20.81	20.98	7463	1561	0.39%
2026-02-10	21.17	20.91	-0.16	-0.76%	20.90	21.17	7985	1677	0.42%
2026-02-09	21.03	21.07	0.04	0.19%	20.87	21.14	9687	2039	0.51%
2026-02-06	20.90	21.03	0.13	0.62%	20.80	21.17	8586	1808	0.45%
2026-02-05	21.25	20.90	-0.24	-1.14%	20.90	21.29	9753	2054	0.51%
2026-02-04	20.75	21.14	0.39	1.88%	20.71	21.34	16884	3567	0.89%
2026-02-03	20.86	20.75	0.06	0.29%	20.61	20.99	11702	2430	0.62%
2026-02-02	21.23	20.69	-0.59	-2.77%	20.60	21.56	23564	4955	1.24%
2026-01-30	21.32	21.28	-0.13	-0.61%	21.12	21.75	26014	5582	1.37%
2026-01-29	21.05	21.41	0.34	1.61%	21.05	21.60	34464	7370	1.82%
2026-01-28	20.91	21.07	0.16	0.77%	20.78	21.20	18685	3935	0.99%
2026-01-27	21.00	20.91	-0.19	-0.90%	20.62	21.02	16058	3341	0.85%
2026-01-26	20.70	21.10	0.30	1.44%	20.70	21.18	25067	5251	1.32%
2026-01-23	20.97	20.80	-0.15	-0.72%	20.60	21.14	18437	3823	0.97%
2026-01-22	20.58	20.95	0.37	1.80%	20.58	21.09	19965	4177	1.05%
2026-01-21	20.45	20.58	0.08	0.39%	20.37	20.74	12278	2519	0.65%
2026-01-20	20.90	20.50	0.07	0.34%	20.37	20.90	19786	4067	1.04%
2026-01-19	20.24	20.43	0.20	0.99%	20.15	20.48	16065	3266	0.85%
2026-01-16	20.20	20.23	0.08	0.40%	19.99	20.25	13006	2617	0.69%
2026-01-15	19.90	20.15	0.19	0.95%	19.87	20.17	15491	3103	0.82%
2026-01-14	20.00	19.96	0.05	0.25%	19.76	20.18	17323	3459	0.91%
2026-01-13	19.88	19.91	0.06	0.30%	19.77	20.07	15777	3145	0.83%
2026-01-12	19.95	19.85	0.04	0.20%	19.62	19.95	17224	3405	0.91%
2026-01-09	19.75	19.81	0.03	0.15%	19.68	19.87	10780	2133	0.57%
2026-01-08	19.88	19.78	-0.12	-0.60%	19.72	19.88	12709	2515	0.67%
2026-01-07	19.89	19.90	0.08	0.40%	19.77	20.03	15752	3132	0.83%
2026-01-06	19.85	19.82	0.15	0.76%	19.67	19.88	14230	2815	0.75%
2026-01-05	19.46	19.67	0.27	1.39%	19.36	19.80	12926	2534	0.68%
2025-12-31	19.43	19.40	0.07	0.36%	19.19	19.45	10532	2040	0.56%
2025-12-30	19.32	19.33	0.01	0.05%	19.17	19.50	10904	2107	0.58%
2025-12-29	19.47	19.32	-0.14	-0.72%	19.28	19.52	8730	1689	0.46%
2025-12-26	19.74	19.46	-0.23	-1.17%	19.45	19.75	9184	1798	0.48%
2025-12-25	19.62	19.69	0.13	0.66%	19.50	19.78	8539	1681	0.45%
2025-12-24	19.35	19.56	0.14	0.72%	19.34	19.60	9707	1895	0.51%
2025-12-23	19.65	19.42	-0.20	-1.02%	19.38	19.80	11695	2282	0.62%
2025-12-22	19.75	19.62	0.00	0.00%	19.50	19.75	10220	2003	0.54%
2025-12-19	19.50	19.62	0.12	0.62%	19.45	19.68	9752	1909	0.51%
2025-12-18	19.30	19.50	0.16	0.83%	19.18	19.55	11165	2172	0.59%
2025-12-17	19.24	19.34	0.19	0.99%	18.96	19.38	9843	1886	0.52%
2025-12-16	19.61	19.15	-0.42	-2.15%	19.12	19.65	9768	1886	0.52%
2025-12-15	19.38	19.57	0.09	0.46%	19.33	19.68	8117	1585	0.43%
2025-12-12	19.54	19.48	-0.13	-0.66%	19.43	19.83	10503	2061	0.55%