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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.19 | 10.22 | 9.96 | 10.03 | -1.86% | 3.29 | 3.62% |
| 2025-07-21 | 10.19 | 10.25 | 10.11 | 10.22 | +0.20% | 2.48 | 2.69% |
| 2025-07-18 | 10.26 | 10.43 | 10.18 | 10.20 | -0.39% | 2.85 | 3.06% |
| 2025-07-17 | 10.07 | 10.26 | 10.01 | 10.24 | +1.69% | 3.40 | 3.69% |
| 2025-07-16 | 10.13 | 10.32 | 10.04 | 10.07 | -0.49% | 3.55 | 3.85% |
| 2025-07-15 | 10.01 | 10.14 | 9.87 | 10.12 | +0.60% | 4.01 | 4.42% |
| 2025-07-14 | 10.25 | 10.30 | 9.97 | 10.06 | -5.63% | 6.66 | 7.30% |
| 2025-07-11 | 10.26 | 10.75 | 10.21 | 10.66 | +4.00% | 8.36 | 8.71% |
| 2025-07-10 | 10.27 | 10.36 | 10.22 | 10.25 | -0.87% | 2.57 | 2.76% |
| 2025-07-09 | 10.46 | 10.49 | 10.31 | 10.34 | -1.15% | 3.42 | 3.64% |
| 2025-07-08 | 10.28 | 10.49 | 10.19 | 10.46 | +1.75% | 4.02 | 4.28% |
| 2025-07-07 | 10.19 | 10.38 | 10.17 | 10.28 | +0.59% | 2.99 | 3.22% |
| 2025-07-04 | 10.35 | 10.46 | 10.16 | 10.22 | -1.26% | 4.91 | 5.25% |
| 2025-07-03 | 10.34 | 10.46 | 10.24 | 10.35 | -0.10% | 3.71 | 3.96% |
| 2025-07-02 | 10.62 | 10.64 | 10.28 | 10.36 | -1.89% | 4.63 | 4.89% |
| 2025-07-01 | 10.88 | 10.92 | 10.40 | 10.56 | -3.12% | 7.91 | 8.24% |
| 2025-06-30 | 10.86 | 11.15 | 10.80 | 10.90 | -0.73% | 7.49 | 7.57% |
| 2025-06-27 | 11.16 | 11.53 | 10.81 | 10.98 | -0.99% | 14.36 | 14.27% |
| 2025-06-26 | 10.05 | 11.10 | 9.93 | 11.09 | +10.35% | 14.75 | 15.25% |
| 2025-06-25 | 9.85 | 10.06 | 9.70 | 10.05 | +2.45% | 3.42 | 3.80% |