东方通（300379）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2022-08-16	19.39	19.55	18.96	19.20	-0.20	-1.03	78,484	15,077	3.04	1.71
2022-08-15	19.65	19.69	19.21	19.40	-0.08	-0.41	54,965	10,676	2.46	1.20
2022-08-12	20.06	20.06	19.35	19.48	-0.60	-2.99	122,618	24,037	3.54	2.67
2022-08-11	19.76	20.28	19.68	20.08	0.38	1.93	139,021	27,735	3.05	3.02
2022-08-10	19.58	19.96	19.40	19.70	0.07	0.36	100,079	19,674	2.85	2.18
2022-08-09	19.56	19.75	19.10	19.63	-0.19	-0.96	119,283	23,139	3.28	2.59
2022-08-08	19.99	20.49	19.48	19.82	-0.18	-0.90	234,839	46,846	5.05	5.11
2022-08-05	18.47	20.25	18.32	20.00	1.52	8.23	308,527	60,617	10.44	6.71
2022-08-04	18.43	19.45	18.20	18.48	0.25	1.37	125,367	23,238	6.86	2.73
2022-08-03	17.20	18.88	17.20	18.23	1.03	5.99	221,718	40,400	9.77	4.82
2022-08-02	18.13	18.18	16.90	17.20	-1.10	-6.01	118,786	20,622	6.99	2.58
2022-08-01	17.59	18.40	17.51	18.30	0.67	3.80	119,302	21,613	5.05	2.59
2022-07-29	17.65	17.89	17.51	17.63	-0.07	-0.40	49,067	8,693	2.15	1.07
2022-07-28	17.84	18.10	17.67	17.70	0.14	0.80	61,155	10,894	2.45	1.33
2022-07-27	17.70	17.93	17.50	17.56	-0.13	-0.73	46,005	8,116	2.43	1.00
2022-07-26	17.57	17.83	17.50	17.69	0.16	0.91	42,603	7,528	1.88	0.93
2022-07-25	17.88	18.05	17.41	17.53	-0.18	-1.02	46,979	8,278	3.61	1.02
2022-07-22	18.15	18.39	17.56	17.71	-0.40	-2.21	81,523	14,559	4.58	1.77
2022-07-21	18.18	18.48	18.10	18.11	-0.18	-0.98	80,261	14,676	2.08	1.75
2022-07-20	18.11	18.33	17.79	18.29	0.20	1.11	138,593	25,108	2.99	3.01
2022-07-19	16.98	18.20	16.80	18.09	1.29	7.68	214,466	38,216	8.33	4.66
2022-07-18	16.17	16.94	16.17	16.80	0.67	4.15	62,665	10,461	4.77	1.36
2022-07-15	16.69	16.69	16.13	16.13	-0.46	-2.77	52,606	8,605	3.38	1.14
2022-07-14	16.66	16.96	16.47	16.68	0.06	0.36	40,510	6,781	2.95	0.88
2022-07-13	16.62	16.80	16.55	16.62	0.00	0.00	28,962	4,826	1.50	0.63
2022-07-12	17.14	17.14	16.61	16.62	-0.52	-3.03	50,117	8,425	3.09	1.09
2022-07-11	16.81	17.26	16.61	17.14	0.20	1.18	73,374	12,481	3.84	1.60
2022-07-08	16.85	17.26	16.72	16.94	0.18	1.07	66,783	11,413	3.22	1.45
2022-07-07	16.82	17.05	16.62	16.76	0.00	0.00	39,637	6,660	2.57	0.86
2022-07-06	16.88	17.14	16.56	16.76	-0.19	-1.12	51,325	8,624	3.42	1.12
2022-07-05	17.38	17.55	16.76	16.95	-0.47	-2.70	91,809	15,687	4.54	2.00
2022-07-04	17.65	17.77	17.25	17.42	-0.24	-1.36	77,727	13,505	2.94	1.70
2022-07-01	17.52	18.05	17.52	17.66	0.05	0.28	72,649	12,901	3.01	1.58

起始日期	上市日
截止日期	今日

东方通 (300379)

东方通(300379) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值