东方国信 sz.300166
19.17
+2.95%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.88 | 19.35 | 18.41 | 19.17 | +2.95% | 25.58 | 14.87% |
| 2026-05-21 | 20.65 | 20.69 | 18.50 | 18.62 | -8.50% | 38.24 | 21.74% |
| 2026-05-20 | 21.73 | 22.12 | 20.26 | 20.35 | -5.08% | 42.56 | 22.54% |
| 2026-05-19 | 20.01 | 21.98 | 19.66 | 21.44 | +9.95% | 50.95 | 26.79% |
| 2026-05-18 | 19.63 | 20.94 | 19.32 | 19.50 | +3.34% | 38.53 | 21.13% |
| 2026-05-15 | 19.43 | 19.99 | 18.52 | 18.87 | -0.68% | 28.30 | 16.21% |
| 2026-05-14 | 20.60 | 20.60 | 18.98 | 19.00 | -5.89% | 30.45 | 17.19% |
| 2026-05-13 | 18.86 | 21.00 | 18.60 | 20.19 | +7.74% | 43.44 | 24.20% |
| 2026-05-12 | 19.01 | 19.26 | 18.48 | 18.74 | -1.78% | 20.18 | 11.88% |
| 2026-05-11 | 20.11 | 20.36 | 18.68 | 19.08 | -1.40% | 33.24 | 19.08% |
| 2026-05-08 | 19.09 | 20.18 | 18.90 | 19.35 | +1.68% | 39.45 | 22.32% |
| 2026-05-07 | 19.28 | 19.37 | 18.40 | 19.03 | +2.70% | 45.25 | 26.51% |
| 2026-05-06 | 16.47 | 18.53 | 16.47 | 18.53 | +20.01% | 50.00 | 30.75% |
| 2026-04-30 | 15.41 | 16.13 | 14.70 | 15.44 | -0.13% | 24.02 | 17.27% |
| 2026-04-29 | 15.27 | 15.99 | 15.02 | 15.46 | +0.32% | 16.66 | 11.77% |
| 2026-04-28 | 16.06 | 16.19 | 15.25 | 15.41 | -3.45% | 19.91 | 14.15% |
| 2026-04-27 | 16.23 | 16.39 | 15.57 | 15.96 | -3.45% | 20.49 | 14.10% |
| 2026-04-24 | 16.34 | 17.25 | 15.00 | 16.53 | +1.85% | 37.43 | 25.50% |
| 2026-04-23 | 16.22 | 16.80 | 16.03 | 16.23 | -3.10% | 20.87 | 14.12% |
| 2026-04-22 | 15.60 | 17.05 | 15.08 | 16.75 | +7.10% | 33.57 | 23.27% |