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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.92 | 11.35 | 10.85 | 11.24 | +3.59% | 5.38 | 5.33% |
| 2025-09-15 | 10.91 | 11.05 | 10.77 | 10.85 | -0.91% | 3.13 | 3.19% |
| 2025-09-12 | 11.10 | 11.35 | 10.95 | 10.95 | -0.99% | 5.59 | 5.54% |
| 2025-09-11 | 10.82 | 11.06 | 10.63 | 11.06 | +4.83% | 6.65 | 6.77% |
| 2025-09-10 | 10.54 | 10.72 | 10.50 | 10.55 | +0.86% | 2.96 | 3.08% |
| 2025-09-09 | 10.79 | 10.82 | 10.42 | 10.46 | -2.97% | 3.30 | 3.45% |
| 2025-09-08 | 10.69 | 10.82 | 10.59 | 10.78 | +0.65% | 3.99 | 4.12% |
| 2025-09-05 | 10.60 | 10.72 | 10.40 | 10.71 | +1.90% | 3.89 | 4.06% |
| 2025-09-04 | 10.86 | 10.96 | 10.28 | 10.51 | -2.69% | 5.03 | 5.20% |
| 2025-09-03 | 11.32 | 11.35 | 10.74 | 10.80 | -4.42% | 4.99 | 5.00% |
| 2025-09-02 | 11.80 | 11.81 | 11.13 | 11.30 | -4.32% | 7.00 | 6.82% |
| 2025-09-01 | 11.96 | 12.24 | 11.76 | 11.81 | -1.42% | 5.80 | 5.37% |
| 2025-08-29 | 12.21 | 12.30 | 11.76 | 11.98 | -4.01% | 8.95 | 8.27% |
| 2025-08-28 | 12.07 | 12.48 | 11.90 | 12.48 | +3.57% | 8.36 | 7.56% |
| 2025-08-27 | 12.71 | 12.81 | 12.05 | 12.05 | -3.98% | 9.99 | 8.85% |
| 2025-08-26 | 12.50 | 12.78 | 12.38 | 12.55 | +0.16% | 9.18 | 8.03% |
| 2025-08-25 | 12.71 | 12.87 | 12.41 | 12.53 | 0.00% | 11.50 | 10.05% |
| 2025-08-22 | 12.42 | 12.58 | 12.30 | 12.53 | +1.87% | 9.99 | 8.84% |
| 2025-08-21 | 12.34 | 12.63 | 12.13 | 12.30 | -0.40% | 7.50 | 6.71% |
| 2025-08-20 | 12.36 | 12.41 | 12.01 | 12.35 | -1.04% | 8.86 | 8.00% |