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(%)
2019-08-20	19.55	19.86	19.20	19.28	-0.24	-1.23	299,769	58,346	3.38	3.14
2019-08-19	18.95	19.57	18.95	19.52	0.63	3.34	356,623	69,206	3.28	3.73
2019-08-16	18.86	19.33	18.69	18.89	0.04	0.21	232,043	44,082	3.40	2.43
2019-08-15	18.30	19.04	18.01	18.85	-0.23	-1.21	240,781	44,640	5.40	2.52
2019-08-14	19.38	19.70	18.95	19.08	0.08	0.42	303,138	58,373	3.95	3.17
2019-08-13	19.80	19.80	18.93	19.00	-0.72	-3.65	308,505	59,380	4.41	3.23
2019-08-12	19.62	20.14	19.14	19.72	-0.17	-0.85	381,869	74,810	5.03	3.99
2019-08-09	22.20	22.48	19.78	19.89	-1.47	-6.88	761,807	159,456	12.64	7.97
2019-08-08	20.77	21.36	20.58	21.36	1.94	9.99	634,128	133,473	4.02	6.63
2019-08-07	17.69	19.42	17.61	19.42	1.77	10.03	202,200	38,349	10.26	2.12
2019-08-06	17.70	17.82	16.85	17.65	-0.55	-3.02	228,907	39,839	5.33	2.39
2019-08-05	18.12	18.62	18.09	18.20	-0.19	-1.03	147,577	26,983	2.88	1.54
2019-08-02	18.50	18.50	17.80	18.39	-0.74	-3.87	216,309	39,426	3.66	2.26
2019-08-01	19.50	19.53	19.07	19.13	-0.51	-2.60	135,715	26,136	2.34	1.42
2019-07-31	19.46	19.90	19.36	19.64	0.05	0.26	117,858	23,177	2.76	1.23
2019-07-30	19.59	19.82	19.53	19.59	-0.03	-0.15	111,824	21,977	1.48	1.17
2019-07-29	19.88	19.90	19.51	19.62	-0.29	-1.46	136,236	26,766	1.96	1.43
2019-07-26	19.65	20.33	19.45	19.91	0.38	1.95	226,078	45,270	4.51	2.36
2019-07-25	19.62	19.88	19.45	19.53	-0.20	-1.01	149,010	29,239	2.18	1.56
2019-07-24	19.42	20.40	19.37	19.73	0.35	1.81	223,174	44,463	5.31	2.33
2019-07-23	19.25	19.44	19.15	19.38	0.13	0.68	104,557	20,221	1.51	1.09
2019-07-22	20.14	20.25	18.85	19.25	-0.85	-4.23	180,543	34,928	6.97	1.89
2019-07-19	20.19	20.45	20.08	20.10	-0.09	-0.45	97,863	19,807	1.83	1.02
2019-07-18	20.90	20.90	20.18	20.19	-0.72	-3.44	128,228	26,089	3.44	1.34
2019-07-17	21.20	21.26	20.93	20.97	-0.29	-1.36	120,582	25,373	1.55	1.26
2019-07-16	21.08	21.58	21.03	21.26	0.06	0.28	149,442	31,934	2.59	1.56
2019-07-15	20.66	21.47	20.32	21.20	0.41	1.97	154,790	32,470	5.53	1.62
2019-07-12	20.93	20.99	20.30	20.79	-0.07	-0.34	131,426	27,129	3.31	1.37
2019-07-11	21.15	21.31	20.81	20.86	-0.28	-1.32	109,670	23,087	2.37	1.15
2019-07-10	21.44	21.44	21.00	21.14	-0.11	-0.52	101,435	21,522	2.07	1.06
2019-07-09	21.33	21.58	21.00	21.25	-0.07	-0.33	106,464	22,630	2.72	1.11
2019-07-08	22.31	22.34	21.30	21.32	-1.08	-4.82	191,632	41,395	4.64	2.00
2019-07-05	22.43	22.65	22.20	22.40	0.16	0.72	118,223	26,486	2.02	1.24
2019-07-04	22.40	22.57	22.06	22.24	-0.16	-0.71	142,887	31,847	2.28	1.49
2019-07-03	22.94	22.94	22.30	22.40	-0.64	-2.78	205,512	46,332	2.78	2.15
2019-07-02	23.48	23.49	22.92	23.04	-0.51	-2.17	244,900	56,606	2.42	2.56
2019-07-01	23.48	23.78	23.27	23.55	0.57	2.48	355,255	83,586	2.22	3.72

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