东方通信（600776）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(%)
2020-02-27	19.96	20.15	19.10	19.42	-0.41	-2.07	243,614	47,767	5.30	2.55
2020-02-26	20.78	20.83	19.76	19.83	-1.40	-6.59	402,528	81,710	5.04	4.21
2020-02-25	21.20	21.88	20.09	21.23	-0.67	-3.06	636,345	134,467	8.17	6.66
2020-02-24	19.87	21.99	19.83	21.90	1.91	9.55	716,151	151,967	10.81	7.49
2020-02-21	19.41	20.82	19.41	19.99	0.59	3.04	401,384	80,207	7.27	4.20
2020-02-20	19.22	19.47	18.85	19.40	-0.01	-0.05	274,187	52,631	3.19	2.87
2020-02-19	18.95	19.96	18.85	19.41	0.37	1.94	358,882	69,779	5.83	3.75
2020-02-18	18.86	19.28	18.70	19.04	0.26	1.38	244,803	46,479	3.09	2.56
2020-02-17	18.15	18.88	18.13	18.78	0.59	3.24	232,807	43,215	4.12	2.44
2020-02-14	18.20	18.45	18.08	18.19	-0.05	-0.27	159,967	29,217	2.03	1.67
2020-02-13	18.31	18.44	18.10	18.24	-0.07	-0.38	148,921	27,140	1.86	1.56
2020-02-12	18.12	18.38	17.97	18.31	0.15	0.83	178,038	32,445	2.26	1.86
2020-02-11	18.12	18.45	17.93	18.16	0.06	0.33	189,276	34,415	2.87	1.98
2020-02-10	17.76	18.49	17.52	18.10	0.30	1.69	195,147	35,287	5.45	2.04
2020-02-07	17.49	18.16	17.49	17.80	0.13	0.74	210,024	37,444	3.79	2.20
2020-02-06	17.00	17.85	16.70	17.67	-0.03	-0.17	274,044	47,888	6.50	2.87
2020-02-05	16.55	18.13	16.55	17.70	1.22	7.40	335,893	59,609	9.59	3.51
2020-02-04	15.72	16.80	15.72	16.48	-0.99	-5.67	273,196	44,816	6.18	2.86
2020-02-03	17.47	17.47	17.47	17.47	-1.94	-9.99	17,352	3,031	0.00	0.18
2020-01-23	19.98	20.18	19.20	19.41	-0.60	-3.00	140,901	27,635	4.90	1.47
2020-01-22	19.96	20.19	19.20	20.01	0.01	0.05	140,987	27,885	4.95	1.47
2020-01-21	20.52	20.52	20.00	20.00	-0.53	-2.58	122,414	24,706	2.53	1.28
2020-01-20	20.40	20.60	20.12	20.53	0.09	0.44	131,499	26,749	2.35	1.38
2020-01-17	20.60	20.85	20.41	20.44	-0.15	-0.73	109,527	22,594	2.14	1.15
2020-01-16	20.88	20.95	20.51	20.59	-0.29	-1.39	126,773	26,229	2.11	1.33
2020-01-15	20.76	20.98	20.61	20.88	-0.07	-0.33	127,919	26,528	1.77	1.34
2020-01-14	21.20	21.38	20.91	20.95	-0.06	-0.29	146,769	31,036	2.24	1.54
2020-01-13	20.90	21.02	20.70	21.01	0.10	0.48	125,787	26,249	1.53	1.32
2020-01-10	21.20	21.30	20.86	20.91	-0.11	-0.52	131,371	27,637	2.09	1.37
2020-01-09	20.81	21.20	20.81	21.02	0.37	1.79	169,494	35,628	1.89	1.77
2020-01-08	21.45	21.46	20.63	20.65	-0.74	-3.46	238,794	50,062	3.88	2.50
2020-01-07	21.15	21.46	21.10	21.39	0.31	1.47	228,835	48,819	1.71	2.39
2020-01-06	20.94	21.37	20.50	21.08	-0.11	-0.52	222,109	46,731	4.11	2.32
2020-01-03	21.24	21.76	21.18	21.19	0.02	0.09	244,783	52,468	2.74	2.56
2020-01-02	21.25	21.44	20.91	21.17	0.34	1.63	229,841	48,616	2.54	2.40

起始日期	上市日
截止日期	今日

东方通信 (600776)

东方通信(600776) 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