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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.07 | 11.11 | 10.98 | 11.02 | -0.45% | 1.07 | 1.00% |
| 2025-07-21 | 11.01 | 11.08 | 10.95 | 11.07 | +1.00% | 1.07 | 1.01% |
| 2025-07-18 | 11.00 | 11.06 | 10.93 | 10.96 | -0.36% | 0.82 | 0.78% |
| 2025-07-17 | 10.86 | 11.02 | 10.84 | 11.00 | +1.10% | 1.22 | 1.16% |
| 2025-07-16 | 10.81 | 11.03 | 10.78 | 10.88 | +0.74% | 1.27 | 1.21% |
| 2025-07-15 | 10.84 | 10.93 | 10.68 | 10.80 | -0.46% | 1.01 | 0.97% |
| 2025-07-14 | 10.94 | 10.99 | 10.81 | 10.85 | -0.82% | 0.84 | 0.80% |
| 2025-07-11 | 10.90 | 10.98 | 10.80 | 10.94 | +0.46% | 1.05 | 1.00% |
| 2025-07-10 | 10.84 | 10.93 | 10.75 | 10.89 | +0.18% | 1.03 | 0.98% |
| 2025-07-09 | 10.85 | 10.91 | 10.80 | 10.87 | +0.18% | 0.76 | 0.73% |
| 2025-07-08 | 10.66 | 10.85 | 10.66 | 10.85 | +1.39% | 0.79 | 0.76% |
| 2025-07-07 | 10.65 | 10.74 | 10.63 | 10.70 | +0.09% | 0.50 | 0.49% |
| 2025-07-04 | 10.83 | 10.84 | 10.67 | 10.69 | -0.92% | 0.75 | 0.73% |
| 2025-07-03 | 10.80 | 10.92 | 10.79 | 10.79 | -0.09% | 0.75 | 0.72% |
| 2025-07-02 | 10.92 | 10.94 | 10.73 | 10.80 | -1.45% | 1.00 | 0.96% |
| 2025-07-01 | 11.11 | 11.11 | 10.89 | 10.96 | -1.08% | 1.09 | 1.03% |
| 2025-06-30 | 10.91 | 11.11 | 10.91 | 11.08 | +1.55% | 1.22 | 1.15% |
| 2025-06-27 | 10.99 | 11.05 | 10.90 | 10.91 | -0.72% | 1.11 | 1.05% |
| 2025-06-26 | 10.95 | 11.12 | 10.93 | 10.99 | 0.00% | 1.44 | 1.36% |
| 2025-06-25 | 10.84 | 10.99 | 10.79 | 10.99 | +1.47% | 1.66 | 1.59% |