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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.14 | 21.14 | 21.14 | 21.14 | -10.00% | 1.45 | 0.72% |
| 2026-01-15 | 23.49 | 23.49 | 23.49 | 23.49 | -10.00% | 2.40 | 1.07% |
| 2026-01-14 | 25.57 | 27.09 | 23.47 | 26.10 | +5.97% | 57.58 | 23.67% |
| 2026-01-13 | 24.63 | 24.63 | 22.95 | 24.63 | +10.00% | 35.34 | 15.13% |
| 2026-01-12 | 22.39 | 22.39 | 22.39 | 22.39 | +10.02% | 1.70 | 0.80% |
| 2026-01-09 | 18.50 | 20.35 | 18.23 | 20.35 | +10.00% | 21.59 | 11.69% |
| 2026-01-08 | 18.10 | 18.70 | 17.79 | 18.50 | +0.82% | 15.00 | 8.58% |
| 2026-01-07 | 18.10 | 19.53 | 18.03 | 18.35 | -1.34% | 19.44 | 10.87% |
| 2026-01-06 | 18.11 | 19.60 | 17.67 | 18.60 | +2.48% | 22.65 | 12.84% |
| 2026-01-05 | 16.77 | 18.15 | 16.49 | 18.15 | +10.00% | 18.50 | 10.95% |
| 2025-12-31 | 17.00 | 17.00 | 15.94 | 16.50 | -2.31% | 17.07 | 10.91% |
| 2025-12-30 | 15.20 | 16.89 | 15.20 | 16.89 | +10.03% | 11.97 | 7.55% |
| 2025-12-29 | 15.76 | 15.76 | 15.30 | 15.35 | -3.15% | 6.03 | 4.08% |
| 2025-12-26 | 15.67 | 16.08 | 15.46 | 15.85 | +0.13% | 9.64 | 6.38% |
| 2025-12-25 | 15.13 | 16.10 | 15.05 | 15.83 | +4.42% | 9.55 | 6.35% |
| 2025-12-24 | 14.91 | 15.35 | 14.76 | 15.16 | -0.39% | 7.49 | 5.21% |
| 2025-12-23 | 15.33 | 16.02 | 15.05 | 15.22 | -1.68% | 10.28 | 6.95% |
| 2025-12-22 | 15.06 | 15.86 | 14.80 | 15.48 | +2.99% | 12.03 | 8.13% |
| 2025-12-19 | 15.15 | 15.58 | 14.84 | 15.03 | -1.05% | 8.21 | 5.70% |
| 2025-12-18 | 15.25 | 15.67 | 15.00 | 15.19 | -1.43% | 9.25 | 6.29% |