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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.43 | 11.49 | 11.36 | 11.46 | +0.17% | 1.50 | 1.37% |
| 2025-08-18 | 11.26 | 11.66 | 11.24 | 11.44 | +1.60% | 2.45 | 2.23% |
| 2025-08-15 | 11.14 | 11.29 | 11.12 | 11.26 | +0.99% | 1.14 | 1.06% |
| 2025-08-14 | 11.37 | 11.38 | 11.08 | 11.15 | -1.93% | 1.44 | 1.34% |
| 2025-08-13 | 11.27 | 11.40 | 11.23 | 11.37 | +1.25% | 1.62 | 1.49% |
| 2025-08-12 | 11.35 | 11.36 | 11.21 | 11.23 | -1.06% | 1.27 | 1.18% |
| 2025-08-11 | 11.27 | 11.36 | 11.25 | 11.35 | +0.71% | 1.32 | 1.22% |
| 2025-08-08 | 11.28 | 11.44 | 11.26 | 11.27 | -0.53% | 1.29 | 1.19% |
| 2025-08-07 | 11.34 | 11.40 | 11.24 | 11.33 | +0.18% | 1.30 | 1.20% |
| 2025-08-06 | 11.26 | 11.37 | 11.20 | 11.31 | +0.27% | 1.47 | 1.36% |
| 2025-08-05 | 11.09 | 11.45 | 11.05 | 11.28 | +2.08% | 2.16 | 2.01% |
| 2025-08-04 | 10.96 | 11.05 | 10.90 | 11.05 | +0.45% | 0.65 | 0.62% |
| 2025-08-01 | 10.92 | 11.02 | 10.81 | 11.00 | +0.73% | 0.97 | 0.93% |
| 2025-07-31 | 11.01 | 11.18 | 10.87 | 10.92 | -0.90% | 1.15 | 1.09% |
| 2025-07-30 | 11.18 | 11.19 | 10.92 | 11.02 | -1.51% | 1.17 | 1.10% |
| 2025-07-29 | 11.15 | 11.22 | 11.01 | 11.19 | +0.27% | 1.23 | 1.15% |
| 2025-07-28 | 11.20 | 11.23 | 11.11 | 11.16 | -0.44% | 1.25 | 1.17% |
| 2025-07-25 | 11.12 | 11.25 | 11.06 | 11.21 | +0.90% | 1.41 | 1.32% |
| 2025-07-24 | 10.98 | 11.12 | 10.97 | 11.11 | +0.81% | 1.16 | 1.09% |
| 2025-07-23 | 11.02 | 11.29 | 10.97 | 11.02 | 0.00% | 2.13 | 1.99% |