网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

东方通信 (600776)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.27
换手:
加入自选股
流通市值: 市盈率: 52周最高:24.23 52周最低:12.6

东方通信(600776) 历史交易数据

      下载数据
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(%)
2020-09-1812.9813.2512.9813.150.090.6962,0858,1522.070.65
2020-09-1712.9013.1612.8213.060.060.4650,1426,5152.620.52
2020-09-1613.1213.1912.9313.00-0.19-1.4440,7625,3231.970.43
2020-09-1513.1313.2013.0113.190.010.0843,5015,7031.440.46
2020-09-1413.0613.2012.9613.180.141.0750,6046,6401.840.53
2020-09-1112.8113.0512.7513.040.171.3258,6787,5792.330.61
2020-09-1013.7013.8212.6012.87-0.78-5.71131,90417,3338.941.38
2020-09-0914.2314.2613.6313.65-0.67-4.68119,10616,5144.401.25
2020-09-0814.3614.4414.2114.320.010.0754,2497,7611.610.57
2020-09-0714.4814.6614.3114.31-0.25-1.7262,6319,0782.400.66
2020-09-0414.3514.5814.2514.560.060.4155,9618,0682.280.59
2020-09-0314.8914.9014.4514.50-0.36-2.42113,28516,5553.031.19
2020-09-0214.9815.0614.8214.86-0.16-1.0770,37310,4791.600.74
2020-09-0114.9715.0414.8615.020.090.6048,9447,3191.210.51
2020-08-3115.0215.1514.9114.93-0.09-0.6059,0138,8751.600.62
2020-08-2814.9915.0314.8815.020.050.3355,6238,3191.000.58
2020-08-2714.8715.0514.8214.970.090.6044,0256,5871.550.46
2020-08-2615.1115.1514.8514.88-0.22-1.4678,98011,8161.990.83
2020-08-2515.2015.3115.0815.10-0.11-0.7269,15510,4881.510.72
2020-08-2415.2415.3415.0815.21-0.03-0.2052,5937,9911.710.55
2020-08-2115.3015.4215.1815.240.000.0055,6138,4851.570.58
2020-08-2015.2515.5115.1615.24-0.08-0.5276,61311,7382.280.80
2020-08-1915.6015.6815.3115.32-0.35-2.2394,56814,6322.360.99
2020-08-1815.5715.6815.4515.670.050.32127,44419,8301.471.33
2020-08-1715.3715.6715.3315.620.191.23146,61922,8222.201.53
2020-08-1415.1815.6315.1115.430.261.71124,20219,1323.431.30
2020-08-1315.3515.3915.1615.17-0.15-0.9870,47610,7411.500.74
2020-08-1215.1015.3815.0515.320.211.3990,07013,7092.180.94
2020-08-1115.4015.5215.0815.11-0.32-2.0794,71214,4982.850.99
2020-08-1015.3615.6015.2815.430.030.1982,16212,6952.080.86
2020-08-0715.6015.6815.3115.40-0.45-2.84127,57819,7212.331.33
2020-08-0615.5716.2815.2315.850.291.86237,67437,4886.752.49
2020-08-0515.4915.7315.3315.560.120.78108,24416,8092.591.13
2020-08-0415.7515.7615.4015.44-0.24-1.53112,06717,3782.301.17
2020-08-0315.4015.7415.4015.680.281.82134,40721,0042.211.41
2020-07-3115.2815.5515.2615.400.060.3986,52513,3241.890.91
2020-07-3015.4815.7815.2815.34-0.36-2.29106,92916,5553.181.12
2020-07-2915.1415.7014.9515.700.563.70115,10117,6704.951.20
2020-07-2815.0215.3015.0215.140.120.8062,4209,4631.860.65
2020-07-2715.0315.2014.7615.020.020.1371,24810,6502.930.75
2020-07-2415.3715.6114.8515.00-0.42-2.72137,04320,8464.931.43
2020-07-2315.7015.7015.2015.42-0.39-2.47140,55121,6693.161.47
2020-07-2215.8015.9715.7315.81-0.07-0.44109,56617,3761.511.15
2020-07-2115.8516.0415.7315.880.050.32106,15316,8521.961.11
2020-07-2015.5115.9315.4215.830.392.53117,61218,4373.301.23
2020-07-1715.7315.8815.2515.44-0.18-1.15123,42319,2134.031.29
2020-07-1616.2016.4715.5615.62-0.71-4.35188,90130,2915.571.98
2020-07-1516.9917.1016.2216.33-0.75-4.39227,11337,5755.152.38
2020-07-1417.0917.3616.7017.080.050.29274,54246,8043.882.87
2020-07-1316.6817.1116.5417.030.352.10251,57142,5303.422.63
2020-07-1017.3417.3416.6116.68-0.69-3.97334,88656,6714.203.50
2020-07-0916.8717.8516.8017.370.462.72417,69572,8866.214.37
2020-07-0816.5917.0616.2416.910.211.26364,14160,7434.913.81
2020-07-0716.6217.1816.2216.700.181.09428,15771,6005.814.48
2020-07-0615.7116.9915.7016.520.946.03404,97566,4478.284.24
2020-07-0315.4815.6115.3715.580.140.91167,48125,9541.551.75
2020-07-0215.2115.5015.0615.440.362.39177,89727,2702.921.86
2020-07-0115.1415.1715.0015.08-0.01-0.0775,80811,4251.130.79
下载数据
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
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020