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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.48 | 10.48 | 10.25 | 10.30 | -1.90% | 2.24 | 2.39% |
| 2025-10-21 | 10.50 | 10.55 | 10.40 | 10.50 | +0.10% | 2.19 | 2.31% |
| 2025-10-20 | 10.52 | 10.64 | 10.38 | 10.49 | +1.16% | 2.21 | 2.32% |
| 2025-10-17 | 10.99 | 11.04 | 10.35 | 10.37 | -5.64% | 3.71 | 3.85% |
| 2025-10-16 | 11.14 | 11.16 | 10.95 | 10.99 | -2.31% | 3.04 | 3.05% |
| 2025-10-15 | 11.16 | 11.32 | 10.93 | 11.25 | +0.72% | 3.78 | 3.74% |
| 2025-10-14 | 11.55 | 11.59 | 11.12 | 11.17 | -3.29% | 5.70 | 5.56% |
| 2025-10-13 | 10.83 | 11.55 | 10.78 | 11.55 | +3.31% | 7.87 | 7.64% |
| 2025-10-10 | 11.07 | 11.35 | 10.97 | 11.18 | +0.99% | 5.97 | 5.88% |
| 2025-10-09 | 10.91 | 11.19 | 10.85 | 11.07 | +1.75% | 3.63 | 3.63% |
| 2025-09-30 | 10.90 | 11.08 | 10.87 | 10.88 | +0.65% | 2.86 | 2.88% |
| 2025-09-29 | 10.77 | 10.87 | 10.59 | 10.81 | +1.22% | 2.70 | 2.77% |
| 2025-09-26 | 11.08 | 11.09 | 10.68 | 10.68 | -4.13% | 4.19 | 4.27% |
| 2025-09-25 | 11.11 | 11.31 | 11.02 | 11.14 | +0.27% | 4.52 | 4.46% |
| 2025-09-24 | 10.64 | 11.14 | 10.55 | 11.11 | +3.83% | 5.23 | 5.29% |
| 2025-09-23 | 11.06 | 11.08 | 10.44 | 10.70 | -2.99% | 4.51 | 4.67% |
| 2025-09-22 | 10.75 | 11.19 | 10.74 | 11.03 | +3.37% | 4.48 | 4.51% |
| 2025-09-19 | 10.84 | 11.04 | 10.66 | 10.67 | -1.48% | 3.37 | 3.45% |
| 2025-09-18 | 11.07 | 11.32 | 10.71 | 10.83 | -2.34% | 5.25 | 5.24% |
| 2025-09-17 | 11.15 | 11.19 | 11.00 | 11.09 | -1.33% | 3.58 | 3.57% |