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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.58 | 9.66 | 9.39 | 9.66 | +1.58% | 2.09 | 2.42% |
| 2025-12-16 | 9.72 | 9.74 | 9.49 | 9.51 | -1.65% | 1.62 | 1.87% |
| 2025-12-15 | 9.79 | 9.86 | 9.64 | 9.67 | -1.63% | 1.46 | 1.65% |
| 2025-12-12 | 9.70 | 9.90 | 9.70 | 9.83 | +1.03% | 1.79 | 2.01% |
| 2025-12-11 | 10.05 | 10.06 | 9.72 | 9.73 | -2.89% | 2.74 | 3.08% |
| 2025-12-10 | 10.02 | 10.04 | 9.89 | 10.02 | -0.20% | 1.95 | 2.17% |
| 2025-12-09 | 10.12 | 10.24 | 10.02 | 10.04 | -0.99% | 2.13 | 2.33% |
| 2025-12-08 | 10.12 | 10.22 | 10.08 | 10.14 | +0.10% | 2.42 | 2.63% |
| 2025-12-05 | 10.01 | 10.15 | 9.85 | 10.13 | +1.71% | 2.45 | 2.70% |
| 2025-12-04 | 10.16 | 10.22 | 9.95 | 9.96 | -1.87% | 3.21 | 3.53% |
| 2025-12-03 | 10.65 | 10.65 | 10.12 | 10.15 | -4.69% | 4.93 | 5.30% |
| 2025-12-02 | 10.88 | 10.88 | 10.61 | 10.65 | -2.38% | 3.26 | 3.37% |
| 2025-12-01 | 10.91 | 10.94 | 10.70 | 10.91 | -0.37% | 3.39 | 3.45% |
| 2025-11-28 | 10.89 | 11.09 | 10.73 | 10.95 | +1.20% | 4.07 | 4.13% |
| 2025-11-27 | 11.06 | 11.07 | 10.81 | 10.82 | -2.52% | 4.28 | 4.33% |
| 2025-11-26 | 11.30 | 11.44 | 11.08 | 11.10 | -2.29% | 5.25 | 5.16% |
| 2025-11-25 | 11.22 | 11.57 | 11.22 | 11.36 | +0.80% | 6.92 | 6.68% |
| 2025-11-24 | 11.05 | 11.38 | 10.59 | 11.27 | +1.99% | 7.41 | 7.40% |
| 2025-11-21 | 11.36 | 11.65 | 11.00 | 11.05 | -4.41% | 9.63 | 9.49% |
| 2025-11-20 | 11.23 | 12.00 | 11.13 | 11.56 | +3.68% | 13.90 | 13.20% |