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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.39 | 11.42 | 11.04 | 11.15 | -2.96% | 7.39 | 7.31% |
| 2025-11-18 | 11.30 | 11.58 | 11.18 | 11.49 | +1.68% | 12.98 | 12.57% |
| 2025-11-17 | 10.19 | 11.84 | 10.19 | 11.30 | +12.89% | 14.58 | 14.43% |
| 2025-11-14 | 10.10 | 10.17 | 10.00 | 10.01 | -1.48% | 1.44 | 1.58% |
| 2025-11-13 | 10.08 | 10.17 | 10.00 | 10.16 | +1.30% | 1.49 | 1.64% |
| 2025-11-12 | 10.22 | 10.22 | 10.02 | 10.03 | -1.47% | 1.72 | 1.88% |
| 2025-11-11 | 10.34 | 10.37 | 10.16 | 10.18 | -1.55% | 1.66 | 1.79% |
| 2025-11-10 | 10.28 | 10.37 | 10.22 | 10.34 | +1.37% | 1.81 | 1.94% |
| 2025-11-07 | 10.35 | 10.36 | 10.19 | 10.20 | -1.16% | 1.97 | 2.12% |
| 2025-11-06 | 10.38 | 10.38 | 10.18 | 10.32 | 0.00% | 1.90 | 2.04% |
| 2025-11-05 | 10.40 | 10.50 | 10.21 | 10.32 | -1.81% | 2.43 | 2.59% |
| 2025-11-04 | 10.58 | 10.58 | 10.44 | 10.51 | -1.22% | 1.86 | 1.95% |
| 2025-11-03 | 10.62 | 10.65 | 10.50 | 10.64 | +0.76% | 2.36 | 2.47% |
| 2025-10-31 | 10.12 | 10.74 | 10.11 | 10.56 | +4.04% | 4.84 | 5.08% |
| 2025-10-30 | 10.14 | 10.40 | 10.02 | 10.15 | -0.29% | 3.03 | 3.28% |
| 2025-10-29 | 10.30 | 10.32 | 10.10 | 10.18 | -1.45% | 2.43 | 2.64% |
| 2025-10-28 | 10.30 | 10.47 | 10.18 | 10.33 | +0.19% | 2.13 | 2.27% |
| 2025-10-27 | 10.43 | 10.47 | 10.30 | 10.31 | -0.29% | 2.22 | 2.36% |
| 2025-10-24 | 10.37 | 10.44 | 10.31 | 10.34 | +0.10% | 1.84 | 1.96% |
| 2025-10-23 | 10.30 | 10.34 | 9.99 | 10.33 | +0.29% | 2.47 | 2.70% |