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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.56 | 9.84 | 9.56 | 9.81 | +2.40% | 2.72 | 3.08% |
| 2025-06-23 | 9.12 | 9.63 | 9.08 | 9.58 | +4.24% | 2.33 | 2.73% |
| 2025-06-20 | 9.42 | 9.49 | 9.18 | 9.19 | -2.65% | 1.89 | 2.25% |
| 2025-06-19 | 9.72 | 9.80 | 9.41 | 9.44 | -2.88% | 2.20 | 2.53% |
| 2025-06-18 | 9.69 | 9.78 | 9.64 | 9.72 | -0.31% | 1.63 | 1.86% |
| 2025-06-17 | 9.65 | 9.85 | 9.57 | 9.75 | +1.04% | 2.17 | 2.47% |
| 2025-06-16 | 9.41 | 9.67 | 9.39 | 9.65 | +2.44% | 2.05 | 2.36% |
| 2025-06-13 | 9.73 | 9.73 | 9.41 | 9.42 | -3.48% | 2.27 | 2.62% |
| 2025-06-12 | 9.66 | 9.88 | 9.56 | 9.76 | +0.93% | 2.07 | 2.34% |
| 2025-06-11 | 9.63 | 9.81 | 9.60 | 9.67 | +0.21% | 1.64 | 1.87% |
| 2025-06-10 | 9.88 | 9.94 | 9.50 | 9.65 | -2.43% | 2.52 | 2.88% |
| 2025-06-09 | 9.85 | 9.95 | 9.78 | 9.89 | +0.92% | 1.98 | 2.22% |
| 2025-06-06 | 9.90 | 9.92 | 9.74 | 9.80 | -0.91% | 1.93 | 2.17% |
| 2025-06-05 | 9.66 | 9.90 | 9.63 | 9.89 | +2.70% | 2.95 | 3.33% |
| 2025-06-04 | 9.57 | 9.68 | 9.52 | 9.63 | +0.73% | 1.40 | 1.61% |
| 2025-06-03 | 9.52 | 9.79 | 9.52 | 9.56 | +0.42% | 1.88 | 2.14% |
| 2025-05-30 | 9.72 | 9.76 | 9.48 | 9.52 | -2.26% | 1.88 | 2.17% |
| 2025-05-29 | 9.32 | 9.75 | 9.32 | 9.74 | +4.51% | 2.76 | 3.18% |
| 2025-05-28 | 9.42 | 9.50 | 9.28 | 9.32 | -0.96% | 1.26 | 1.48% |
| 2025-05-27 | 9.51 | 9.52 | 9.38 | 9.41 | -1.67% | 1.57 | 1.84% |