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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.30 | 19.55 | 19.18 | 19.50 | +0.83% | 0.22 | 0.59% |
| 2025-12-17 | 19.24 | 19.38 | 18.96 | 19.34 | +0.99% | 0.19 | 0.52% |
| 2025-12-16 | 19.61 | 19.65 | 19.12 | 19.15 | -2.15% | 0.19 | 0.52% |
| 2025-12-15 | 19.38 | 19.68 | 19.33 | 19.57 | +0.46% | 0.16 | 0.43% |
| 2025-12-12 | 19.54 | 19.83 | 19.43 | 19.48 | -0.66% | 0.21 | 0.55% |
| 2025-12-11 | 19.81 | 19.94 | 19.58 | 19.61 | -1.16% | 0.17 | 0.47% |
| 2025-12-10 | 19.78 | 19.90 | 19.73 | 19.84 | 0.00% | 0.12 | 0.32% |
| 2025-12-09 | 19.91 | 20.14 | 19.80 | 19.84 | -0.85% | 0.18 | 0.47% |
| 2025-12-08 | 20.04 | 20.14 | 19.99 | 20.01 | +0.30% | 0.16 | 0.41% |
| 2025-12-05 | 20.02 | 20.13 | 19.67 | 19.95 | -0.60% | 0.25 | 0.66% |
| 2025-12-04 | 20.24 | 20.45 | 20.04 | 20.07 | -0.84% | 0.18 | 0.47% |
| 2025-12-03 | 20.52 | 20.56 | 20.22 | 20.24 | -0.74% | 0.18 | 0.47% |
| 2025-12-02 | 20.45 | 20.60 | 20.27 | 20.39 | -0.83% | 0.18 | 0.47% |
| 2025-12-01 | 20.44 | 21.08 | 20.31 | 20.56 | +1.18% | 0.45 | 1.15% |
| 2025-11-28 | 20.09 | 20.33 | 19.89 | 20.32 | +1.65% | 0.23 | 0.61% |
| 2025-11-27 | 19.86 | 20.18 | 19.86 | 19.99 | +0.20% | 0.19 | 0.51% |
| 2025-11-26 | 20.15 | 20.41 | 19.93 | 19.95 | -0.94% | 0.20 | 0.54% |
| 2025-11-25 | 20.10 | 20.43 | 20.10 | 20.14 | +0.70% | 0.25 | 0.64% |
| 2025-11-24 | 20.13 | 20.39 | 19.83 | 20.00 | -0.45% | 0.30 | 0.79% |
| 2025-11-21 | 20.82 | 21.10 | 20.03 | 20.09 | -4.24% | 0.44 | 1.15% |