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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.31 | 15.72 | 14.10 | 14.38 | -6.07% | 32.46 | 24.27% |
| 2026-02-12 | 15.00 | 15.77 | 14.50 | 15.31 | +10.14% | 36.35 | 26.60% |
| 2026-02-11 | 12.86 | 14.49 | 12.73 | 13.90 | +8.34% | 32.86 | 26.47% |
| 2026-02-10 | 12.28 | 13.18 | 11.85 | 12.83 | +6.30% | 29.71 | 26.18% |
| 2026-02-09 | 10.69 | 12.41 | 10.59 | 12.07 | +16.73% | 25.34 | 23.48% |
| 2026-02-06 | 10.40 | 10.55 | 10.23 | 10.34 | -1.90% | 3.64 | 3.86% |
| 2026-02-05 | 10.43 | 10.67 | 10.35 | 10.54 | -0.09% | 2.89 | 3.03% |
| 2026-02-04 | 10.90 | 10.90 | 10.39 | 10.55 | -3.39% | 4.45 | 4.66% |
| 2026-02-03 | 10.65 | 10.95 | 10.61 | 10.92 | +4.20% | 4.07 | 4.15% |
| 2026-02-02 | 10.71 | 10.92 | 10.48 | 10.48 | -3.14% | 3.97 | 4.10% |
| 2026-01-30 | 11.02 | 11.16 | 10.75 | 10.82 | -2.87% | 4.43 | 4.49% |
| 2026-01-29 | 10.96 | 11.55 | 10.70 | 11.14 | +0.63% | 7.69 | 7.53% |
| 2026-01-28 | 11.21 | 11.58 | 11.04 | 11.07 | +0.45% | 7.08 | 6.90% |
| 2026-01-27 | 11.01 | 11.24 | 10.75 | 11.02 | -1.17% | 4.25 | 4.30% |
| 2026-01-26 | 11.16 | 11.39 | 10.85 | 11.15 | +0.36% | 5.75 | 5.71% |
| 2026-01-23 | 10.93 | 11.15 | 10.85 | 11.11 | +1.46% | 3.70 | 3.69% |
| 2026-01-22 | 10.81 | 11.01 | 10.73 | 10.95 | +1.86% | 3.46 | 3.51% |
| 2026-01-21 | 10.72 | 10.97 | 10.67 | 10.75 | -0.92% | 3.04 | 3.11% |
| 2026-01-20 | 11.17 | 11.25 | 10.71 | 10.85 | -2.08% | 4.04 | 4.09% |
| 2026-01-19 | 11.21 | 11.39 | 11.02 | 11.08 | -2.38% | 4.30 | 4.24% |