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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.68 | 16.24 | 15.27 | 15.41 | -5.40% | 12.53 | 8.38% |
| 2025-12-16 | 15.90 | 16.80 | 15.11 | 16.29 | +2.26% | 18.29 | 11.92% |
| 2025-12-15 | 17.11 | 17.11 | 15.45 | 15.93 | -0.99% | 23.01 | 14.80% |
| 2025-12-12 | 14.99 | 16.09 | 14.88 | 16.09 | +9.98% | 5.62 | 3.72% |
| 2025-12-11 | 13.84 | 15.22 | 13.72 | 14.63 | +5.71% | 13.22 | 9.53% |
| 2025-12-10 | 13.74 | 13.88 | 13.59 | 13.84 | +0.87% | 3.00 | 2.28% |
| 2025-12-09 | 13.80 | 14.04 | 13.68 | 13.72 | -1.29% | 3.18 | 2.41% |
| 2025-12-08 | 13.50 | 14.05 | 13.48 | 13.90 | +3.35% | 5.55 | 4.18% |
| 2025-12-05 | 13.46 | 13.54 | 13.22 | 13.45 | +0.30% | 2.30 | 1.80% |
| 2025-12-04 | 13.38 | 13.53 | 13.27 | 13.41 | +0.22% | 2.43 | 1.90% |
| 2025-12-03 | 13.52 | 13.58 | 13.19 | 13.38 | -1.55% | 2.94 | 2.30% |
| 2025-12-02 | 13.74 | 13.77 | 13.57 | 13.59 | -1.52% | 3.29 | 2.52% |
| 2025-12-01 | 13.75 | 13.87 | 13.63 | 13.80 | +0.51% | 4.24 | 3.22% |
| 2025-11-28 | 13.37 | 13.77 | 13.37 | 13.73 | +2.16% | 4.56 | 3.50% |
| 2025-11-27 | 13.40 | 13.64 | 13.28 | 13.44 | +0.45% | 3.65 | 2.83% |
| 2025-11-26 | 13.36 | 13.64 | 13.28 | 13.38 | +0.45% | 4.06 | 3.15% |
| 2025-11-25 | 12.99 | 13.54 | 12.95 | 13.32 | +2.70% | 5.05 | 3.95% |
| 2025-11-24 | 12.52 | 13.06 | 12.48 | 12.97 | +4.51% | 3.31 | 2.70% |
| 2025-11-21 | 12.88 | 12.88 | 12.34 | 12.41 | -3.72% | 2.81 | 2.35% |
| 2025-11-20 | 13.05 | 13.07 | 12.78 | 12.89 | -0.77% | 2.11 | 1.72% |