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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.90 | 14.20 | 13.80 | 14.00 | -2.10% | 10.41 | 7.79% |
| 2025-09-15 | 13.79 | 14.38 | 13.23 | 14.30 | +3.62% | 16.23 | 12.23% |
| 2025-09-12 | 14.66 | 15.09 | 13.79 | 13.80 | -1.00% | 24.27 | 17.68% |
| 2025-09-11 | 13.40 | 13.94 | 13.12 | 13.94 | +10.02% | 14.54 | 11.07% |
| 2025-09-10 | 11.55 | 12.67 | 11.49 | 12.67 | +9.98% | 4.88 | 4.07% |
| 2025-09-09 | 11.78 | 11.84 | 11.48 | 11.52 | -2.29% | 1.59 | 1.43% |
| 2025-09-08 | 11.75 | 11.85 | 11.61 | 11.79 | 0.00% | 1.79 | 1.60% |
| 2025-09-05 | 11.49 | 11.80 | 11.40 | 11.79 | +2.70% | 1.72 | 1.55% |
| 2025-09-04 | 11.60 | 11.96 | 11.30 | 11.48 | -0.52% | 2.40 | 2.16% |
| 2025-09-03 | 12.05 | 12.06 | 11.51 | 11.54 | -3.67% | 2.29 | 2.04% |
| 2025-09-02 | 12.38 | 12.38 | 11.80 | 11.98 | -3.15% | 3.52 | 3.06% |
| 2025-09-01 | 12.30 | 12.40 | 12.08 | 12.37 | +0.65% | 3.96 | 3.39% |
| 2025-08-29 | 12.19 | 12.67 | 12.15 | 12.29 | +0.49% | 6.93 | 5.87% |
| 2025-08-28 | 11.71 | 12.36 | 11.67 | 12.23 | +4.53% | 6.25 | 5.39% |
| 2025-08-27 | 11.88 | 12.29 | 11.69 | 11.70 | -1.52% | 4.20 | 3.67% |
| 2025-08-26 | 11.80 | 11.92 | 11.72 | 11.88 | +0.25% | 2.30 | 2.04% |
| 2025-08-25 | 11.78 | 11.96 | 11.63 | 11.85 | +1.02% | 3.06 | 2.72% |
| 2025-08-22 | 11.57 | 11.73 | 11.55 | 11.73 | +0.86% | 2.19 | 1.97% |
| 2025-08-21 | 11.67 | 11.86 | 11.54 | 11.63 | -0.51% | 2.64 | 2.36% |
| 2025-08-20 | 11.36 | 11.79 | 11.31 | 11.69 | +2.01% | 3.43 | 3.09% |