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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.86 | 16.86 | 16.32 | 16.40 | -2.32% | 5.59 | 3.55% |
| 2026-04-20 | 16.95 | 16.96 | 16.62 | 16.79 | +0.30% | 11.19 | 6.97% |
| 2026-04-17 | 15.55 | 17.18 | 15.53 | 16.74 | +7.17% | 14.49 | 9.07% |
| 2026-04-16 | 15.35 | 15.69 | 15.30 | 15.62 | +1.69% | 2.62 | 1.77% |
| 2026-04-15 | 15.60 | 15.80 | 15.27 | 15.36 | -1.41% | 2.83 | 1.91% |
| 2026-04-14 | 15.41 | 15.65 | 15.32 | 15.58 | +1.50% | 2.75 | 1.86% |
| 2026-04-13 | 15.35 | 15.55 | 15.30 | 15.35 | -1.16% | 2.34 | 1.59% |
| 2026-04-10 | 15.74 | 15.86 | 15.50 | 15.53 | -0.13% | 3.08 | 2.06% |
| 2026-04-09 | 15.52 | 15.66 | 15.35 | 15.55 | -0.89% | 2.64 | 1.78% |
| 2026-04-08 | 15.20 | 15.70 | 15.14 | 15.69 | +5.59% | 3.59 | 2.43% |
| 2026-04-07 | 14.81 | 15.10 | 14.76 | 14.86 | +0.13% | 1.76 | 1.23% |
| 2026-04-03 | 14.92 | 15.09 | 14.82 | 14.84 | -0.27% | 2.28 | 1.59% |
| 2026-04-02 | 15.08 | 15.20 | 14.73 | 14.88 | -1.85% | 1.73 | 1.21% |
| 2026-04-01 | 15.38 | 15.45 | 14.98 | 15.16 | +0.20% | 2.46 | 1.70% |
| 2026-03-31 | 15.03 | 15.49 | 14.97 | 15.13 | +0.27% | 3.06 | 2.10% |
| 2026-03-30 | 14.64 | 15.18 | 14.51 | 15.09 | +1.89% | 2.60 | 1.82% |
| 2026-03-27 | 14.35 | 14.83 | 14.35 | 14.81 | +1.44% | 1.67 | 1.19% |
| 2026-03-26 | 14.97 | 15.02 | 14.52 | 14.60 | -2.60% | 1.94 | 1.38% |
| 2026-03-25 | 14.60 | 15.06 | 14.60 | 14.99 | +2.88% | 2.63 | 1.84% |
| 2026-03-24 | 14.42 | 14.60 | 14.16 | 14.57 | +3.11% | 2.81 | 2.05% |