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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.98 | 15.98 | 15.21 | 15.64 | -4.05% | 20.28 | 14.36% |
| 2026-04-20 | 16.50 | 17.19 | 16.14 | 16.30 | -2.16% | 27.66 | 18.50% |
| 2026-04-17 | 16.45 | 17.26 | 16.13 | 16.66 | -1.42% | 27.46 | 18.27% |
| 2026-04-16 | 16.87 | 17.74 | 16.66 | 16.90 | +2.05% | 35.00 | 22.61% |
| 2026-04-15 | 16.88 | 17.00 | 16.22 | 16.56 | -3.61% | 24.23 | 16.08% |
| 2026-04-14 | 17.70 | 17.79 | 16.82 | 17.18 | +1.06% | 31.35 | 20.21% |
| 2026-04-13 | 16.01 | 17.85 | 15.71 | 17.00 | +6.99% | 36.82 | 24.04% |
| 2026-04-10 | 16.70 | 17.18 | 15.86 | 15.89 | -0.87% | 29.48 | 19.80% |
| 2026-04-09 | 16.01 | 16.30 | 15.71 | 16.03 | -5.32% | 29.27 | 20.17% |
| 2026-04-08 | 15.65 | 17.25 | 15.55 | 16.93 | +15.01% | 36.59 | 24.16% |
| 2026-04-07 | 15.10 | 15.55 | 14.64 | 14.72 | -1.21% | 22.02 | 16.18% |
| 2026-04-03 | 14.30 | 15.66 | 14.02 | 14.90 | +7.04% | 28.22 | 20.83% |
| 2026-04-02 | 14.94 | 15.00 | 13.74 | 13.92 | -6.70% | 17.55 | 13.79% |
| 2026-04-01 | 14.85 | 15.94 | 14.55 | 14.92 | +5.44% | 23.69 | 17.27% |
| 2026-03-31 | 14.41 | 14.68 | 14.02 | 14.15 | -3.15% | 11.48 | 8.85% |
| 2026-03-30 | 13.72 | 14.75 | 13.35 | 14.61 | +2.38% | 15.92 | 12.45% |
| 2026-03-27 | 14.10 | 14.80 | 13.87 | 14.27 | -1.59% | 13.92 | 10.68% |
| 2026-03-26 | 15.45 | 15.57 | 14.42 | 14.50 | -7.17% | 18.67 | 13.93% |
| 2026-03-25 | 14.57 | 16.15 | 14.51 | 15.62 | +8.93% | 32.15 | 22.82% |
| 2026-03-24 | 14.18 | 14.43 | 13.49 | 14.34 | +2.06% | 26.59 | 20.91% |