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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.00 | 22.26 | 21.89 | 22.16 | +0.09% | 0.62 | 1.48% |
| 2025-08-19 | 22.28 | 22.28 | 21.80 | 22.14 | -0.81% | 1.09 | 2.62% |
| 2025-08-18 | 22.60 | 22.73 | 22.28 | 22.32 | -1.24% | 1.42 | 3.36% |
| 2025-08-15 | 22.39 | 22.69 | 22.04 | 22.60 | +0.94% | 1.65 | 3.89% |
| 2025-08-14 | 24.00 | 24.15 | 22.35 | 22.39 | -6.28% | 2.81 | 6.43% |
| 2025-08-13 | 24.60 | 25.17 | 23.70 | 23.89 | -2.57% | 3.94 | 8.55% |
| 2025-08-12 | 22.29 | 24.52 | 22.15 | 24.52 | +10.00% | 3.77 | 8.28% |
| 2025-08-11 | 21.85 | 22.76 | 21.69 | 22.29 | +2.06% | 1.84 | 4.37% |
| 2025-08-08 | 21.45 | 22.19 | 21.42 | 21.84 | +1.87% | 1.49 | 3.61% |
| 2025-08-07 | 21.28 | 21.63 | 21.12 | 21.44 | +0.70% | 1.05 | 2.60% |
| 2025-08-06 | 21.10 | 21.41 | 20.85 | 21.29 | +1.19% | 0.87 | 2.18% |
| 2025-08-05 | 21.20 | 21.20 | 20.80 | 21.04 | -0.28% | 0.61 | 1.54% |
| 2025-08-04 | 20.90 | 21.47 | 20.74 | 21.10 | +0.14% | 1.02 | 2.56% |
| 2025-08-01 | 20.77 | 21.16 | 20.50 | 21.07 | +1.79% | 0.86 | 2.19% |
| 2025-07-31 | 21.25 | 21.26 | 20.59 | 20.70 | -2.73% | 1.08 | 2.75% |
| 2025-07-30 | 20.47 | 21.29 | 20.45 | 21.28 | +3.96% | 1.92 | 4.82% |
| 2025-07-29 | 20.35 | 20.74 | 20.29 | 20.47 | +0.20% | 0.62 | 1.60% |
| 2025-07-28 | 20.56 | 20.57 | 20.27 | 20.43 | +0.05% | 0.34 | 0.88% |
| 2025-07-25 | 20.23 | 20.53 | 20.20 | 20.42 | +0.74% | 0.48 | 1.25% |
| 2025-07-24 | 20.10 | 20.34 | 20.10 | 20.27 | +0.40% | 0.36 | 0.93% |