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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.21 | 14.85 | 13.79 | 14.05 | -2.29% | 23.38 | 18.02% |
| 2026-03-20 | 16.07 | 16.36 | 14.26 | 14.38 | -12.10% | 35.92 | 26.14% |
| 2026-03-19 | 15.22 | 17.33 | 15.04 | 16.36 | +4.54% | 50.89 | 34.41% |
| 2026-03-18 | 14.00 | 16.14 | 14.00 | 15.65 | +16.36% | 51.73 | 37.21% |
| 2026-03-17 | 12.76 | 14.18 | 12.62 | 13.45 | +6.92% | 23.36 | 19.13% |
| 2026-03-16 | 12.27 | 12.63 | 11.89 | 12.58 | +3.97% | 9.15 | 8.27% |
| 2026-03-13 | 12.94 | 12.97 | 12.06 | 12.10 | -7.77% | 11.31 | 10.11% |
| 2026-03-12 | 13.29 | 13.60 | 13.01 | 13.12 | -0.15% | 12.51 | 10.39% |
| 2026-03-11 | 13.18 | 13.90 | 13.06 | 13.14 | -0.83% | 13.82 | 11.37% |
| 2026-03-10 | 13.39 | 13.72 | 12.91 | 13.25 | +0.15% | 13.88 | 11.59% |
| 2026-03-09 | 12.40 | 13.44 | 12.18 | 13.23 | +4.17% | 16.47 | 14.18% |
| 2026-03-06 | 11.86 | 12.98 | 11.75 | 12.70 | +5.66% | 15.35 | 13.57% |
| 2026-03-05 | 12.60 | 12.60 | 11.92 | 12.02 | -0.66% | 9.97 | 9.09% |
| 2026-03-04 | 12.00 | 12.28 | 11.91 | 12.10 | +0.41% | 8.56 | 7.81% |
| 2026-03-03 | 12.98 | 13.01 | 11.97 | 12.05 | -6.08% | 11.50 | 10.34% |
| 2026-03-02 | 13.49 | 13.66 | 12.78 | 12.83 | -6.49% | 14.32 | 12.12% |
| 2026-02-27 | 13.21 | 14.28 | 13.06 | 13.72 | +2.54% | 19.64 | 15.82% |
| 2026-02-26 | 13.20 | 13.77 | 12.98 | 13.38 | +1.90% | 19.35 | 15.94% |
| 2026-02-25 | 13.55 | 13.71 | 13.05 | 13.13 | -2.67% | 13.96 | 11.63% |
| 2026-02-24 | 14.58 | 14.76 | 13.34 | 13.49 | -6.19% | 19.51 | 15.78% |