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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.24 | 12.60 | 12.15 | 12.48 | +1.22% | 2.35 | 1.98% |
| 2025-10-21 | 12.13 | 12.38 | 12.11 | 12.33 | +1.23% | 1.87 | 1.59% |
| 2025-10-20 | 12.10 | 12.32 | 12.09 | 12.18 | +1.84% | 1.61 | 1.38% |
| 2025-10-17 | 12.33 | 12.43 | 11.95 | 11.96 | -2.84% | 2.23 | 1.92% |
| 2025-10-16 | 12.57 | 12.58 | 12.27 | 12.31 | -2.22% | 1.66 | 1.40% |
| 2025-10-15 | 12.45 | 12.64 | 12.30 | 12.59 | +2.61% | 2.46 | 2.06% |
| 2025-10-14 | 12.59 | 12.68 | 12.22 | 12.27 | -2.39% | 2.53 | 2.13% |
| 2025-10-13 | 12.10 | 12.60 | 12.06 | 12.57 | -1.02% | 2.25 | 1.90% |
| 2025-10-10 | 12.92 | 12.95 | 12.65 | 12.70 | -2.38% | 2.44 | 2.00% |
| 2025-10-09 | 12.69 | 13.06 | 12.69 | 13.01 | +2.60% | 3.44 | 2.78% |
| 2025-09-30 | 12.67 | 12.86 | 12.67 | 12.68 | +0.24% | 2.25 | 1.85% |
| 2025-09-29 | 12.58 | 12.71 | 12.34 | 12.65 | +0.56% | 2.67 | 2.22% |
| 2025-09-26 | 12.93 | 13.08 | 12.58 | 12.58 | -3.90% | 3.82 | 3.13% |
| 2025-09-25 | 13.32 | 13.33 | 12.99 | 13.09 | -2.02% | 3.65 | 2.91% |
| 2025-09-24 | 12.87 | 13.38 | 12.76 | 13.36 | +2.77% | 4.19 | 3.34% |
| 2025-09-23 | 13.23 | 13.62 | 12.74 | 13.00 | -2.84% | 5.04 | 4.04% |
| 2025-09-22 | 13.14 | 13.66 | 12.91 | 13.38 | +1.52% | 5.36 | 4.19% |
| 2025-09-19 | 13.01 | 13.43 | 13.00 | 13.18 | +0.53% | 4.94 | 3.91% |
| 2025-09-18 | 13.58 | 13.66 | 12.88 | 13.11 | -4.17% | 8.26 | 6.47% |
| 2025-09-17 | 14.03 | 14.35 | 13.55 | 13.68 | -2.29% | 8.45 | 6.43% |