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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.21 | 13.30 | 12.78 | 12.99 | -1.89% | 3.29 | 2.66% |
| 2025-11-18 | 13.43 | 13.45 | 13.17 | 13.24 | -2.00% | 3.23 | 2.55% |
| 2025-11-17 | 13.51 | 13.55 | 13.30 | 13.51 | -0.81% | 4.58 | 3.56% |
| 2025-11-14 | 13.03 | 13.99 | 12.94 | 13.62 | +4.13% | 7.82 | 6.05% |
| 2025-11-13 | 13.20 | 13.20 | 13.00 | 13.08 | -1.28% | 3.24 | 2.59% |
| 2025-11-12 | 13.25 | 13.32 | 13.00 | 13.25 | +0.38% | 2.92 | 2.33% |
| 2025-11-11 | 13.27 | 13.42 | 13.15 | 13.20 | -0.08% | 2.76 | 2.17% |
| 2025-11-10 | 13.20 | 13.32 | 13.05 | 13.21 | +0.08% | 2.59 | 2.06% |
| 2025-11-07 | 12.86 | 13.28 | 12.78 | 13.20 | +2.09% | 4.02 | 3.21% |
| 2025-11-06 | 12.91 | 12.99 | 12.78 | 12.93 | 0.00% | 1.96 | 1.59% |
| 2025-11-05 | 12.70 | 13.15 | 12.65 | 12.93 | +0.70% | 2.21 | 1.79% |
| 2025-11-04 | 13.11 | 13.11 | 12.78 | 12.84 | -2.58% | 2.38 | 1.93% |
| 2025-11-03 | 13.09 | 13.18 | 12.81 | 13.18 | +0.76% | 2.99 | 2.41% |
| 2025-10-31 | 13.35 | 13.38 | 12.88 | 13.08 | -0.91% | 4.43 | 3.55% |
| 2025-10-30 | 13.50 | 13.89 | 13.13 | 13.20 | +2.40% | 8.38 | 6.51% |
| 2025-10-29 | 12.81 | 12.93 | 12.75 | 12.89 | +1.18% | 2.36 | 1.93% |
| 2025-10-28 | 12.81 | 12.88 | 12.68 | 12.74 | -0.39% | 2.04 | 1.67% |
| 2025-10-27 | 12.98 | 13.09 | 12.73 | 12.79 | -1.01% | 3.19 | 2.60% |
| 2025-10-24 | 12.66 | 13.00 | 12.57 | 12.92 | +2.95% | 4.87 | 3.96% |
| 2025-10-23 | 12.38 | 12.57 | 12.19 | 12.55 | +0.56% | 1.85 | 1.57% |