东方通信 sh.600776
15.73
+0.96%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.66 | 15.86 | 15.36 | 15.73 | +0.96% | 3.27 | 2.19% |
| 2026-05-21 | 16.34 | 16.53 | 15.40 | 15.58 | -4.30% | 5.30 | 3.46% |
| 2026-05-20 | 16.60 | 16.73 | 16.24 | 16.28 | -2.81% | 4.00 | 2.55% |
| 2026-05-19 | 16.70 | 16.93 | 16.30 | 16.75 | -0.18% | 4.80 | 3.03% |
| 2026-05-18 | 16.80 | 17.12 | 16.54 | 16.78 | -1.18% | 4.76 | 2.96% |
| 2026-05-15 | 17.22 | 17.60 | 16.94 | 16.98 | -1.96% | 5.39 | 3.28% |
| 2026-05-14 | 18.30 | 18.40 | 17.32 | 17.32 | -5.36% | 7.73 | 4.54% |
| 2026-05-13 | 18.59 | 18.74 | 18.00 | 18.30 | -3.28% | 9.40 | 5.37% |
| 2026-05-12 | 18.70 | 19.22 | 18.29 | 18.92 | +0.85% | 11.05 | 6.11% |
| 2026-05-11 | 18.56 | 19.34 | 18.29 | 18.76 | +1.35% | 11.61 | 6.48% |
| 2026-05-08 | 17.50 | 19.41 | 17.41 | 18.51 | +4.52% | 14.42 | 8.24% |
| 2026-05-07 | 17.10 | 17.71 | 16.97 | 17.71 | +3.93% | 9.71 | 5.80% |
| 2026-05-06 | 16.68 | 17.23 | 16.66 | 17.04 | +2.53% | 6.47 | 3.98% |
| 2026-04-30 | 17.00 | 17.01 | 16.58 | 16.62 | -2.46% | 4.82 | 3.02% |
| 2026-04-29 | 17.09 | 17.10 | 16.72 | 17.04 | -0.58% | 6.20 | 3.84% |
| 2026-04-28 | 16.89 | 17.20 | 16.46 | 17.14 | +2.39% | 9.20 | 5.68% |
| 2026-04-27 | 16.37 | 16.77 | 15.88 | 16.74 | +1.76% | 5.85 | 3.73% |
| 2026-04-24 | 16.65 | 16.71 | 16.32 | 16.45 | -2.61% | 5.39 | 3.42% |
| 2026-04-23 | 17.05 | 17.30 | 16.65 | 16.89 | -2.37% | 8.73 | 5.39% |
| 2026-04-22 | 16.48 | 17.46 | 16.48 | 17.30 | +5.49% | 12.81 | 7.80% |