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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.45 | 9.69 | 9.45 | 9.57 | +2.35% | 1.90 | 2.20% |
| 2025-05-23 | 9.60 | 9.73 | 9.35 | 9.35 | -2.81% | 2.08 | 2.41% |
| 2025-05-22 | 9.70 | 9.83 | 9.58 | 9.62 | -1.23% | 1.39 | 1.59% |
| 2025-05-21 | 9.97 | 9.97 | 9.71 | 9.74 | -1.72% | 1.53 | 1.72% |
| 2025-05-20 | 9.82 | 9.95 | 9.73 | 9.91 | +0.30% | 1.62 | 1.81% |
| 2025-05-19 | 9.80 | 9.89 | 9.60 | 9.88 | +1.13% | 1.77 | 2.00% |
| 2025-05-16 | 9.75 | 9.88 | 9.66 | 9.77 | -0.31% | 1.57 | 1.77% |
| 2025-05-15 | 10.16 | 10.18 | 9.79 | 9.80 | -3.92% | 3.03 | 3.38% |
| 2025-05-14 | 10.12 | 10.30 | 10.04 | 10.20 | +0.69% | 2.74 | 2.98% |
| 2025-05-13 | 10.42 | 10.43 | 10.10 | 10.13 | -1.17% | 2.53 | 2.73% |
| 2025-05-12 | 10.14 | 10.25 | 10.10 | 10.25 | +1.99% | 2.45 | 2.66% |
| 2025-05-09 | 10.33 | 10.35 | 10.01 | 10.05 | -2.33% | 2.86 | 3.12% |
| 2025-05-08 | 10.15 | 10.35 | 10.10 | 10.29 | +0.98% | 3.19 | 3.43% |
| 2025-05-07 | 10.36 | 10.50 | 10.03 | 10.19 | -0.39% | 3.71 | 4.00% |
| 2025-05-06 | 9.95 | 10.27 | 9.92 | 10.23 | +4.07% | 3.50 | 3.81% |