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
2025-04-03	19.05	18.89	-0.15	-0.79%	18.75	19.16	13688	2591	0.72%
2025-04-02	18.38	19.04	0.52	2.81%	18.35	19.31	26309	4986	1.39%
2025-04-01	17.92	18.52	0.58	3.23%	17.92	18.59	17794	3275	0.94%
2025-03-31	18.22	17.94	-0.30	-1.64%	17.77	18.29	13209	2378	0.70%
2025-03-28	18.50	18.24	-0.27	-1.46%	18.10	18.57	9895	1809	0.52%
2025-03-27	18.50	18.51	-0.16	-0.86%	18.40	18.75	10465	1940	0.55%
2025-03-26	18.37	18.67	0.30	1.63%	18.26	18.79	14654	2718	0.77%
2025-03-25	18.97	18.37	0.15	0.82%	18.23	18.99	20683	3814	1.09%
2025-03-24	18.33	18.22	-0.11	-0.60%	17.82	18.44	13033	2365	0.69%
2025-03-21	18.42	18.33	-0.16	-0.87%	18.23	18.58	10357	1904	0.55%
2025-03-20	18.68	18.49	-0.19	-1.02%	18.43	18.72	9619	1785	0.51%
2025-03-19	18.63	18.68	0.05	0.27%	18.47	18.81	11647	2168	0.61%
2025-03-18	18.78	18.63	-0.16	-0.85%	18.50	18.84	13102	2436	0.69%
2025-03-17	18.66	18.79	0.21	1.13%	18.45	18.94	24369	4555	1.29%
2025-03-14	18.36	18.58	0.29	1.59%	18.18	18.75	25055	4623	1.32%
2025-03-13	18.08	18.29	0.19	1.05%	17.91	18.43	23274	4225	1.23%
2025-03-12	17.88	18.10	0.28	1.57%	17.68	18.25	18188	3255	0.96%
2025-03-11	17.94	17.82	-0.16	-0.89%	17.46	17.94	14603	2577	0.77%
2025-03-10	17.60	17.98	0.23	1.30%	17.56	18.02	11112	1990	0.59%
2025-03-07	17.96	17.75	-0.22	-1.22%	17.70	18.05	10722	1915	0.57%
2025-03-06	17.86	17.97	0.12	0.67%	17.71	17.97	8624	1542	0.46%
2025-03-05	18.27	17.85	-0.22	-1.22%	17.79	18.29	9792	1755	0.52%
2025-03-04	17.80	18.07	0.27	1.52%	17.62	18.08	12344	2216	0.65%
2025-03-03	17.31	17.80	0.43	2.48%	17.31	17.95	16758	2980	0.88%
2025-02-28	17.47	17.37	-0.17	-0.97%	17.35	17.77	9161	1608	0.48%
2025-02-27	17.53	17.54	-0.09	-0.51%	17.30	17.74	7526	1315	0.40%
2025-02-26	17.45	17.63	0.18	1.03%	17.40	17.66	7137	1254	0.38%
2025-02-25	17.49	17.45	-0.15	-0.85%	17.36	17.58	8564	1492	0.45%
2025-02-24	17.35	17.60	0.24	1.38%	17.29	17.64	8858	1547	0.47%
2025-02-21	17.64	17.36	-0.37	-2.09%	17.24	17.81	13427	2336	0.71%
2025-02-20	17.58	17.73	0.05	0.28%	17.58	17.83	6652	1179	0.35%
2025-02-19	17.50	17.68	0.12	0.68%	17.50	17.70	7924	1396	0.42%
2025-02-18	17.92	17.56	-0.41	-2.28%	17.46	18.20	13893	2481	0.73%
2025-02-17	17.94	17.97	0.08	0.45%	17.73	18.04	10688	1911	0.56%
2025-02-14	17.80	17.89	-0.02	-0.11%	17.79	18.01	6898	1236	0.36%
2025-02-13	18.30	17.91	-0.42	-2.29%	17.90	18.30	11148	2011	0.59%
2025-02-12	18.28	18.33	0.02	0.11%	18.06	18.45	10320	1879	0.54%
2025-02-11	18.49	18.31	-0.08	-0.44%	18.24	18.49	9262	1696	0.49%
2025-02-10	18.21	18.39	0.18	0.99%	18.15	18.40	11429	2088	0.60%
2025-02-07	18.08	18.21	0.13	0.72%	18.00	18.39	13490	2451	0.71%
2025-02-06	17.90	18.08	0.42	2.38%	17.50	18.08	10590	1894	0.56%
2025-02-05	17.89	17.66	-0.21	-1.18%	17.51	18.09	12691	2249	0.67%
2025-01-27	17.66	17.87	0.27	1.53%	17.66	18.16	10940	1966	0.58%
2025-01-24	17.68	17.60	-0.11	-0.62%	17.40	17.79	9263	1629	0.49%
2025-01-23	18.00	17.71	-0.08	-0.45%	17.68	18.20	8804	1578	0.46%
2025-01-22	17.73	17.79	-0.11	-0.61%	17.72	17.96	6772	1209	0.36%
2025-01-21	18.23	17.90	-0.33	-1.81%	17.72	18.43	9821	1760	0.52%
2025-01-20	17.97	18.23	0.49	2.76%	17.63	18.44	14348	2603	0.76%
2025-01-17	17.76	17.74	-0.08	-0.45%	17.58	17.85	7591	1345	0.40%
2025-01-16	17.93	17.82	-0.17	-0.94%	17.57	18.08	13063	2329	0.69%
2025-01-15	17.54	17.99	0.43	2.45%	17.40	18.19	22558	4016	1.19%
2025-01-14	17.20	17.56	0.43	2.51%	17.16	17.62	19594	3426	1.03%
2025-01-13	17.07	17.13	0.06	0.35%	16.76	17.20	13541	2301	0.72%
2025-01-10	18.10	17.07	-1.23	-6.72%	17.04	18.30	32900	5768	1.74%
2025-01-09	18.53	18.30	-0.59	-3.12%	18.28	18.85	26044	4810	1.38%
2025-01-08	19.57	18.89	-0.74	-3.77%	18.50	19.57	30528	5792	1.61%
2025-01-07	19.30	19.63	0.13	0.67%	19.15	19.72	36197	7040	1.91%
2025-01-06	19.22	19.50	0.29	1.51%	18.70	19.77	50364	9722	2.66%
2025-01-03	18.55	19.21	0.52	2.78%	18.13	19.49	52319	9915	2.76%
2025-01-02	18.64	18.69	-0.02	-0.11%	18.10	18.98	39357	7329	2.08%
2024-12-31	18.08	18.71	0.68	3.77%	18.05	18.85	48544	9037	2.56%
2024-12-30	18.38	18.03	-0.35	-1.90%	17.93	18.38	15157	2748	0.80%
2024-12-27	17.93	18.38	0.32	1.77%	17.93	18.43	17526	3204	0.93%
2024-12-26	18.09	18.06	0.26	1.46%	17.71	18.09	13231	2380	0.70%