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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.92 | 15.10 | 14.00 | 14.13 | -6.61% | 3.79 | 2.73% |
| 2026-03-20 | 15.72 | 15.90 | 15.10 | 15.13 | -3.14% | 2.51 | 1.70% |
| 2026-03-19 | 15.76 | 15.95 | 15.53 | 15.62 | -2.25% | 2.28 | 1.52% |
| 2026-03-18 | 15.74 | 15.99 | 15.58 | 15.98 | +2.30% | 2.32 | 1.54% |
| 2026-03-17 | 16.08 | 16.12 | 15.61 | 15.62 | -2.44% | 2.75 | 1.81% |
| 2026-03-16 | 16.21 | 16.27 | 15.70 | 16.01 | -0.62% | 2.87 | 1.88% |
| 2026-03-13 | 16.49 | 16.60 | 16.11 | 16.11 | -2.95% | 2.85 | 1.83% |
| 2026-03-12 | 17.00 | 17.06 | 16.51 | 16.60 | -2.64% | 3.42 | 2.14% |
| 2026-03-11 | 17.27 | 17.64 | 17.05 | 17.05 | -0.18% | 4.51 | 2.73% |
| 2026-03-10 | 16.85 | 17.09 | 16.74 | 17.08 | +2.28% | 3.55 | 2.19% |
| 2026-03-09 | 16.31 | 16.77 | 16.03 | 16.70 | +0.12% | 4.34 | 2.78% |
| 2026-03-06 | 16.80 | 16.95 | 16.65 | 16.68 | -1.30% | 2.89 | 1.80% |
| 2026-03-05 | 16.98 | 17.16 | 16.69 | 16.90 | +1.56% | 4.15 | 2.56% |
| 2026-03-04 | 16.38 | 17.04 | 16.30 | 16.64 | -0.54% | 4.16 | 2.60% |
| 2026-03-03 | 18.38 | 18.46 | 16.61 | 16.73 | -8.98% | 8.91 | 5.38% |
| 2026-03-02 | 18.16 | 18.79 | 18.10 | 18.38 | -0.81% | 6.97 | 3.95% |
| 2026-02-27 | 18.10 | 18.80 | 18.00 | 18.53 | +1.76% | 6.69 | 3.79% |
| 2026-02-26 | 18.00 | 18.34 | 17.90 | 18.21 | +0.77% | 4.84 | 2.78% |
| 2026-02-25 | 17.87 | 18.18 | 17.76 | 18.07 | +1.06% | 3.87 | 2.24% |
| 2026-02-24 | 18.25 | 18.30 | 17.86 | 17.88 | -0.67% | 4.45 | 2.57% |