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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.30 | 18.50 | 18.00 | 18.00 | -2.28% | 3.57 | 2.05% |
| 2026-02-12 | 18.30 | 18.53 | 18.11 | 18.42 | +0.55% | 4.41 | 2.52% |
| 2026-02-11 | 18.50 | 18.70 | 18.29 | 18.32 | -1.61% | 5.15 | 2.92% |
| 2026-02-10 | 18.79 | 19.05 | 18.39 | 18.62 | -0.96% | 5.77 | 3.23% |
| 2026-02-09 | 19.02 | 19.06 | 18.55 | 18.80 | +0.80% | 5.91 | 3.30% |
| 2026-02-06 | 18.66 | 19.25 | 18.50 | 18.65 | -0.64% | 7.39 | 4.10% |
| 2026-02-05 | 18.73 | 19.09 | 18.55 | 18.77 | -1.42% | 5.10 | 2.84% |
| 2026-02-04 | 19.11 | 19.67 | 18.81 | 19.04 | -0.31% | 9.87 | 5.38% |
| 2026-02-03 | 18.42 | 19.13 | 17.96 | 19.10 | +6.94% | 10.75 | 6.02% |
| 2026-02-02 | 18.50 | 18.70 | 17.85 | 17.86 | -3.46% | 6.64 | 3.82% |
| 2026-01-30 | 18.58 | 18.74 | 17.73 | 18.50 | -0.80% | 10.35 | 5.94% |
| 2026-01-29 | 18.54 | 19.29 | 18.39 | 18.65 | -0.59% | 10.50 | 5.81% |
| 2026-01-28 | 19.03 | 19.37 | 18.60 | 18.76 | -1.52% | 9.20 | 5.10% |
| 2026-01-27 | 18.79 | 19.31 | 18.52 | 19.05 | +0.42% | 9.45 | 5.23% |
| 2026-01-26 | 19.75 | 19.88 | 18.65 | 18.97 | -4.82% | 16.23 | 8.85% |
| 2026-01-23 | 18.99 | 20.37 | 18.87 | 19.93 | +4.95% | 20.00 | 10.58% |
| 2026-01-22 | 18.56 | 19.08 | 18.48 | 18.99 | +2.10% | 13.08 | 7.23% |
| 2026-01-21 | 18.21 | 18.77 | 18.19 | 18.60 | +1.20% | 12.21 | 6.92% |
| 2026-01-20 | 19.03 | 19.21 | 18.19 | 18.38 | -3.42% | 17.74 | 9.99% |
| 2026-01-19 | 19.03 | 19.65 | 19.03 | 19.03 | -9.98% | 28.91 | 15.83% |