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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.21 | 10.38 | 10.18 | 10.36 | +2.36% | 0.70 | 0.71% |
| 2025-05-23 | 10.28 | 10.39 | 10.10 | 10.12 | -2.12% | 0.79 | 0.80% |
| 2025-05-22 | 10.42 | 10.53 | 10.32 | 10.34 | -0.67% | 0.59 | 0.59% |
| 2025-05-21 | 10.56 | 10.58 | 10.38 | 10.41 | -1.41% | 0.63 | 0.62% |
| 2025-05-20 | 10.48 | 10.57 | 10.40 | 10.56 | +0.66% | 0.63 | 0.62% |
| 2025-05-19 | 10.38 | 10.49 | 10.30 | 10.49 | +1.05% | 0.58 | 0.58% |
| 2025-05-16 | 10.50 | 10.56 | 10.37 | 10.38 | -0.67% | 0.63 | 0.63% |
| 2025-05-15 | 10.66 | 10.68 | 10.45 | 10.45 | -2.41% | 0.85 | 0.84% |
| 2025-05-14 | 10.66 | 10.77 | 10.62 | 10.71 | +0.19% | 0.90 | 0.88% |
| 2025-05-13 | 10.85 | 10.98 | 10.66 | 10.69 | -1.29% | 1.07 | 1.03% |
| 2025-05-12 | 10.80 | 10.98 | 10.65 | 10.83 | +1.49% | 1.40 | 1.35% |
| 2025-05-09 | 10.79 | 10.83 | 10.60 | 10.67 | -1.11% | 1.25 | 1.22% |
| 2025-05-08 | 10.60 | 10.81 | 10.55 | 10.79 | +1.88% | 1.26 | 1.22% |
| 2025-05-07 | 10.69 | 10.74 | 10.49 | 10.59 | 0.00% | 1.14 | 1.12% |
| 2025-05-06 | 10.24 | 10.60 | 10.22 | 10.59 | +4.93% | 1.62 | 1.60% |