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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.63 | 10.85 | 10.62 | 10.83 | +1.78% | 1.39 | 1.34% |
| 2025-06-23 | 10.39 | 10.64 | 10.36 | 10.64 | +1.52% | 0.94 | 0.93% |
| 2025-06-20 | 10.72 | 10.72 | 10.42 | 10.48 | -1.77% | 1.43 | 1.42% |
| 2025-06-19 | 10.63 | 11.15 | 10.60 | 10.67 | +0.28% | 2.46 | 2.37% |
| 2025-06-18 | 10.67 | 10.73 | 10.54 | 10.64 | -0.19% | 1.16 | 1.13% |
| 2025-06-17 | 10.41 | 10.71 | 10.35 | 10.66 | +2.39% | 1.49 | 1.47% |
| 2025-06-16 | 10.20 | 10.43 | 10.19 | 10.41 | +1.45% | 0.66 | 0.66% |
| 2025-06-13 | 10.44 | 10.50 | 10.25 | 10.26 | -2.37% | 0.86 | 0.87% |
| 2025-06-12 | 10.45 | 10.71 | 10.37 | 10.51 | +0.57% | 1.08 | 1.07% |
| 2025-06-11 | 10.44 | 10.53 | 10.38 | 10.45 | 0.00% | 0.60 | 0.59% |
| 2025-06-10 | 10.63 | 10.65 | 10.34 | 10.45 | -1.68% | 0.98 | 0.97% |
| 2025-06-09 | 10.56 | 10.79 | 10.53 | 10.63 | +1.33% | 1.30 | 1.27% |
| 2025-06-06 | 10.45 | 10.56 | 10.40 | 10.49 | +0.09% | 0.81 | 0.81% |
| 2025-06-05 | 10.34 | 10.49 | 10.26 | 10.48 | +1.64% | 1.01 | 1.01% |
| 2025-06-04 | 10.29 | 10.37 | 10.28 | 10.31 | +0.29% | 0.56 | 0.56% |
| 2025-06-03 | 10.24 | 10.40 | 10.17 | 10.28 | +0.10% | 0.57 | 0.57% |
| 2025-05-30 | 10.39 | 10.45 | 10.23 | 10.27 | -1.71% | 0.62 | 0.62% |
| 2025-05-29 | 10.27 | 10.46 | 10.20 | 10.45 | +2.34% | 0.83 | 0.83% |
| 2025-05-28 | 10.28 | 10.36 | 10.18 | 10.21 | -0.68% | 0.42 | 0.43% |
| 2025-05-27 | 10.32 | 10.36 | 10.16 | 10.28 | -0.77% | 0.54 | 0.55% |