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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.39 | 12.96 | 12.27 | 12.48 | -0.16% | 14.44 | 12.66% |
| 2025-08-18 | 12.19 | 12.75 | 12.10 | 12.50 | +3.31% | 17.35 | 15.36% |
| 2025-08-15 | 11.61 | 12.14 | 11.61 | 12.10 | +3.07% | 11.01 | 10.16% |
| 2025-08-14 | 12.25 | 12.41 | 11.74 | 11.74 | -2.49% | 13.54 | 12.36% |
| 2025-08-13 | 11.92 | 12.30 | 11.73 | 12.04 | +0.50% | 12.77 | 11.74% |
| 2025-08-12 | 12.07 | 12.57 | 11.85 | 11.98 | -2.04% | 13.36 | 12.24% |
| 2025-08-11 | 11.65 | 12.55 | 11.65 | 12.23 | +5.16% | 22.12 | 19.91% |
| 2025-08-08 | 12.02 | 12.22 | 11.45 | 11.63 | -5.22% | 20.17 | 19.03% |
| 2025-08-07 | 12.89 | 13.29 | 12.18 | 12.27 | -3.46% | 36.07 | 31.50% |
| 2025-08-06 | 11.21 | 12.71 | 10.77 | 12.71 | +20.02% | 30.23 | 27.98% |
| 2025-08-05 | 10.40 | 10.89 | 10.23 | 10.59 | +1.92% | 6.82 | 7.14% |
| 2025-08-04 | 10.26 | 10.39 | 10.19 | 10.39 | +0.48% | 3.10 | 3.32% |
| 2025-08-01 | 10.17 | 10.44 | 10.07 | 10.34 | +1.77% | 5.32 | 5.72% |
| 2025-07-31 | 10.10 | 10.33 | 10.06 | 10.16 | +0.20% | 4.14 | 4.48% |
| 2025-07-30 | 10.28 | 10.37 | 10.06 | 10.14 | -1.07% | 3.62 | 3.90% |
| 2025-07-29 | 10.24 | 10.26 | 10.04 | 10.25 | -0.39% | 2.81 | 3.06% |
| 2025-07-28 | 10.25 | 10.30 | 10.10 | 10.29 | +0.39% | 3.32 | 3.59% |
| 2025-07-25 | 10.14 | 10.49 | 10.05 | 10.25 | +1.28% | 4.45 | 4.80% |
| 2025-07-24 | 9.98 | 10.13 | 9.95 | 10.12 | +1.81% | 2.35 | 2.58% |
| 2025-07-23 | 10.04 | 10.07 | 9.93 | 9.94 | -0.90% | 2.57 | 2.84% |