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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.68 | 11.71 | 11.23 | 11.35 | -3.65% | 7.27 | 7.02% |
| 2026-01-15 | 11.76 | 12.09 | 11.60 | 11.78 | -2.40% | 9.72 | 9.08% |
| 2026-01-14 | 12.36 | 12.79 | 11.80 | 12.07 | +5.23% | 19.11 | 17.08% |
| 2026-01-13 | 12.00 | 12.03 | 11.43 | 11.47 | -3.69% | 9.30 | 8.79% |
| 2026-01-12 | 11.20 | 12.07 | 11.19 | 11.91 | +6.82% | 10.32 | 9.77% |
| 2026-01-09 | 10.59 | 11.15 | 10.55 | 11.15 | +4.79% | 7.27 | 7.35% |
| 2026-01-08 | 10.64 | 10.83 | 10.52 | 10.64 | +3.00% | 5.81 | 6.01% |
| 2026-01-07 | 10.45 | 10.46 | 10.26 | 10.33 | -1.53% | 2.96 | 3.16% |
| 2026-01-06 | 10.33 | 10.49 | 10.28 | 10.49 | +0.67% | 3.44 | 3.65% |
| 2026-01-05 | 10.30 | 10.44 | 10.18 | 10.42 | +1.96% | 4.06 | 4.34% |
| 2025-12-31 | 10.04 | 10.25 | 9.98 | 10.22 | +1.79% | 2.92 | 3.18% |
| 2025-12-30 | 9.96 | 10.13 | 9.91 | 10.04 | +0.50% | 2.01 | 2.21% |
| 2025-12-29 | 9.91 | 10.02 | 9.86 | 9.99 | +0.60% | 1.81 | 2.00% |
| 2025-12-26 | 9.80 | 10.03 | 9.78 | 9.93 | +0.91% | 2.47 | 2.75% |
| 2025-12-25 | 9.84 | 9.85 | 9.76 | 9.84 | +0.72% | 1.38 | 1.56% |
| 2025-12-24 | 9.65 | 9.77 | 9.61 | 9.77 | +1.24% | 1.24 | 1.41% |
| 2025-12-23 | 9.81 | 9.83 | 9.63 | 9.65 | -2.13% | 1.81 | 2.05% |
| 2025-12-22 | 9.84 | 10.04 | 9.80 | 9.86 | +1.44% | 2.87 | 3.20% |
| 2025-12-19 | 9.65 | 9.75 | 9.62 | 9.72 | +0.93% | 1.44 | 1.64% |
| 2025-12-18 | 9.55 | 9.73 | 9.50 | 9.63 | -0.31% | 1.32 | 1.51% |