东方通信(600776) 历史交易数据
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(%) |
2021-01-22 | 12.48 | 12.48 | 12.15 | 12.24 | -0.25 | -2.00 | 124,270 | 15,204 | 2.64 | 1.30 |
2021-01-21 | 12.58 | 12.58 | 12.21 | 12.49 | -0.09 | -0.72 | 164,115 | 20,369 | 2.94 | 1.72 |
2021-01-20 | 12.69 | 12.71 | 12.30 | 12.58 | -0.14 | -1.10 | 166,214 | 20,755 | 3.22 | 1.74 |
2021-01-19 | 12.80 | 13.15 | 12.60 | 12.72 | -0.08 | -0.63 | 193,859 | 24,970 | 4.30 | 2.03 |
2021-01-18 | 12.78 | 13.20 | 12.69 | 12.80 | 0.10 | 0.79 | 229,529 | 29,614 | 4.02 | 2.40 |
2021-01-15 | 12.98 | 13.18 | 12.61 | 12.70 | -0.50 | -3.79 | 232,153 | 29,601 | 4.32 | 2.43 |
2021-01-14 | 13.00 | 13.90 | 12.88 | 13.20 | -0.12 | -0.90 | 385,812 | 51,219 | 7.66 | 4.04 |
2021-01-13 | 12.23 | 13.60 | 12.20 | 13.32 | 0.63 | 4.96 | 450,229 | 58,578 | 11.03 | 4.71 |
2021-01-12 | 12.17 | 13.69 | 12.15 | 12.69 | 0.21 | 1.68 | 387,377 | 49,956 | 12.34 | 4.05 |
2021-01-11 | 12.34 | 12.93 | 12.18 | 12.48 | 0.42 | 3.48 | 453,873 | 57,329 | 6.22 | 4.75 |
2021-01-08 | 10.97 | 12.06 | 10.96 | 12.06 | 1.10 | 10.04 | 117,973 | 14,067 | 10.04 | 1.23 |
2021-01-07 | 11.21 | 11.21 | 10.87 | 10.96 | -0.26 | -2.32 | 83,634 | 9,185 | 3.03 | 0.87 |
2021-01-06 | 11.66 | 11.67 | 11.20 | 11.22 | -0.45 | -3.86 | 107,798 | 12,240 | 4.03 | 1.13 |
2021-01-05 | 11.73 | 11.89 | 11.58 | 11.67 | -0.19 | -1.60 | 102,674 | 12,042 | 2.61 | 1.07 |
2021-01-04 | 11.78 | 11.95 | 11.50 | 11.86 | 0.01 | 0.08 | 132,562 | 15,530 | 3.80 | 1.39 |