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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.54 | 20.64 | 20.34 | 20.36 | -0.78% | 0.21 | 0.55% |
| 2026-04-21 | 20.58 | 20.64 | 20.18 | 20.52 | +0.93% | 0.44 | 1.13% |
| 2026-04-20 | 19.93 | 20.34 | 19.86 | 20.33 | +3.67% | 0.50 | 1.30% |
| 2026-04-17 | 19.81 | 19.81 | 19.51 | 19.61 | -0.20% | 0.15 | 0.41% |
| 2026-04-16 | 19.44 | 19.68 | 19.27 | 19.65 | +1.03% | 0.18 | 0.50% |
| 2026-04-15 | 19.41 | 19.49 | 19.31 | 19.45 | +0.21% | 0.14 | 0.38% |
| 2026-04-14 | 19.22 | 19.42 | 19.16 | 19.41 | +0.94% | 0.19 | 0.53% |
| 2026-04-13 | 19.27 | 19.32 | 19.04 | 19.23 | -0.26% | 0.15 | 0.42% |
| 2026-04-10 | 19.04 | 19.40 | 19.04 | 19.28 | +1.26% | 0.15 | 0.42% |
| 2026-04-09 | 19.33 | 19.48 | 19.03 | 19.04 | -2.06% | 0.21 | 0.59% |
| 2026-04-08 | 19.34 | 19.48 | 19.16 | 19.44 | +1.41% | 0.23 | 0.62% |
| 2026-04-07 | 18.90 | 19.24 | 18.51 | 19.17 | +1.32% | 0.19 | 0.54% |
| 2026-04-03 | 19.58 | 19.73 | 18.80 | 18.92 | -3.71% | 0.20 | 0.56% |
| 2026-04-02 | 19.78 | 19.83 | 19.49 | 19.65 | -0.51% | 0.19 | 0.50% |
| 2026-04-01 | 19.67 | 19.83 | 19.57 | 19.75 | +1.39% | 0.18 | 0.47% |
| 2026-03-31 | 19.73 | 19.95 | 19.41 | 19.48 | -1.91% | 0.19 | 0.52% |
| 2026-03-30 | 19.90 | 20.10 | 19.69 | 19.86 | -0.45% | 0.19 | 0.51% |
| 2026-03-27 | 19.65 | 19.98 | 19.65 | 19.95 | +0.76% | 0.21 | 0.55% |
| 2026-03-26 | 19.78 | 19.94 | 19.60 | 19.80 | 0.00% | 0.22 | 0.60% |
| 2026-03-25 | 19.66 | 19.98 | 19.43 | 19.80 | +0.56% | 0.25 | 0.67% |