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
2026-05-15	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%
2026-04-02	19.78	19.65	-0.10	-0.51%	19.49	19.83	9437	1856	0.50%
2026-04-01	19.67	19.75	0.27	1.39%	19.57	19.83	8951	1762	0.47%
2026-03-31	19.73	19.48	-0.38	-1.91%	19.41	19.95	9763	1922	0.52%
2026-03-30	19.90	19.86	-0.09	-0.45%	19.69	20.10	9604	1905	0.51%
2026-03-27	19.65	19.95	0.15	0.76%	19.65	19.98	10457	2074	0.55%
2026-03-26	19.78	19.80	0.00	0.00%	19.60	19.94	11358	2249	0.60%
2026-03-25	19.66	19.80	0.11	0.56%	19.43	19.98	12747	2516	0.67%
2026-03-24	19.13	19.69	0.68	3.58%	18.96	19.74	16868	3264	0.89%
2026-03-23	19.75	19.01	-0.96	-4.81%	18.90	20.08	26341	5094	1.39%
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%