东方环宇 sh.603706
22.85
-3.34%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.65 | 23.65 | 22.49 | 22.85 | -3.34% | 0.79 | 1.83% |
| 2026-05-22 | 23.46 | 23.68 | 23.27 | 23.64 | +0.77% | 0.68 | 1.52% |
| 2026-05-21 | 24.33 | 24.58 | 23.41 | 23.46 | -4.09% | 1.06 | 2.32% |
| 2026-05-20 | 24.09 | 24.65 | 23.73 | 24.46 | +1.54% | 0.79 | 1.72% |
| 2026-05-19 | 23.63 | 24.09 | 23.35 | 24.09 | +2.34% | 0.61 | 1.37% |
| 2026-05-18 | 23.09 | 23.54 | 22.95 | 23.54 | +0.60% | 0.42 | 0.95% |
| 2026-05-15 | 22.99 | 23.58 | 22.71 | 23.40 | +1.69% | 0.63 | 1.44% |
| 2026-05-14 | 22.77 | 23.25 | 22.62 | 23.01 | +1.05% | 0.49 | 1.11% |
| 2026-05-13 | 22.57 | 22.98 | 22.46 | 22.77 | +1.38% | 0.39 | 0.90% |
| 2026-05-12 | 22.55 | 22.90 | 22.34 | 22.46 | -0.62% | 0.29 | 0.68% |
| 2026-05-11 | 22.20 | 22.75 | 22.15 | 22.60 | +1.57% | 0.45 | 1.06% |
| 2026-05-08 | 22.12 | 22.33 | 21.88 | 22.25 | +0.45% | 0.32 | 0.78% |
| 2026-05-07 | 21.71 | 22.18 | 21.60 | 22.15 | +1.42% | 0.40 | 0.96% |
| 2026-05-06 | 21.64 | 21.88 | 21.36 | 21.84 | +0.97% | 0.52 | 1.27% |
| 2026-04-30 | 21.34 | 21.75 | 21.23 | 21.63 | +1.36% | 0.49 | 1.19% |
| 2026-04-29 | 21.64 | 21.64 | 21.23 | 21.34 | -1.43% | 0.55 | 1.36% |
| 2026-04-28 | 20.98 | 22.15 | 20.98 | 21.65 | +4.94% | 0.97 | 2.38% |
| 2026-04-27 | 20.17 | 20.68 | 20.05 | 20.63 | +2.28% | 0.37 | 0.96% |
| 2026-04-24 | 20.40 | 20.41 | 20.05 | 20.17 | -0.79% | 0.21 | 0.55% |
| 2026-04-23 | 20.36 | 20.54 | 20.13 | 20.33 | -0.15% | 0.23 | 0.60% |