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(%)
2020-09-18	12.98	13.25	12.98	13.15	0.09	0.69	62,085	8,152	2.07	0.65
2020-09-17	12.90	13.16	12.82	13.06	0.06	0.46	50,142	6,515	2.62	0.52
2020-09-16	13.12	13.19	12.93	13.00	-0.19	-1.44	40,762	5,323	1.97	0.43
2020-09-15	13.13	13.20	13.01	13.19	0.01	0.08	43,501	5,703	1.44	0.46
2020-09-14	13.06	13.20	12.96	13.18	0.14	1.07	50,604	6,640	1.84	0.53
2020-09-11	12.81	13.05	12.75	13.04	0.17	1.32	58,678	7,579	2.33	0.61
2020-09-10	13.70	13.82	12.60	12.87	-0.78	-5.71	131,904	17,333	8.94	1.38
2020-09-09	14.23	14.26	13.63	13.65	-0.67	-4.68	119,106	16,514	4.40	1.25
2020-09-08	14.36	14.44	14.21	14.32	0.01	0.07	54,249	7,761	1.61	0.57
2020-09-07	14.48	14.66	14.31	14.31	-0.25	-1.72	62,631	9,078	2.40	0.66
2020-09-04	14.35	14.58	14.25	14.56	0.06	0.41	55,961	8,068	2.28	0.59
2020-09-03	14.89	14.90	14.45	14.50	-0.36	-2.42	113,285	16,555	3.03	1.19
2020-09-02	14.98	15.06	14.82	14.86	-0.16	-1.07	70,373	10,479	1.60	0.74
2020-09-01	14.97	15.04	14.86	15.02	0.09	0.60	48,944	7,319	1.21	0.51
2020-08-31	15.02	15.15	14.91	14.93	-0.09	-0.60	59,013	8,875	1.60	0.62
2020-08-28	14.99	15.03	14.88	15.02	0.05	0.33	55,623	8,319	1.00	0.58
2020-08-27	14.87	15.05	14.82	14.97	0.09	0.60	44,025	6,587	1.55	0.46
2020-08-26	15.11	15.15	14.85	14.88	-0.22	-1.46	78,980	11,816	1.99	0.83
2020-08-25	15.20	15.31	15.08	15.10	-0.11	-0.72	69,155	10,488	1.51	0.72
2020-08-24	15.24	15.34	15.08	15.21	-0.03	-0.20	52,593	7,991	1.71	0.55
2020-08-21	15.30	15.42	15.18	15.24	0.00	0.00	55,613	8,485	1.57	0.58
2020-08-20	15.25	15.51	15.16	15.24	-0.08	-0.52	76,613	11,738	2.28	0.80
2020-08-19	15.60	15.68	15.31	15.32	-0.35	-2.23	94,568	14,632	2.36	0.99
2020-08-18	15.57	15.68	15.45	15.67	0.05	0.32	127,444	19,830	1.47	1.33
2020-08-17	15.37	15.67	15.33	15.62	0.19	1.23	146,619	22,822	2.20	1.53
2020-08-14	15.18	15.63	15.11	15.43	0.26	1.71	124,202	19,132	3.43	1.30
2020-08-13	15.35	15.39	15.16	15.17	-0.15	-0.98	70,476	10,741	1.50	0.74
2020-08-12	15.10	15.38	15.05	15.32	0.21	1.39	90,070	13,709	2.18	0.94
2020-08-11	15.40	15.52	15.08	15.11	-0.32	-2.07	94,712	14,498	2.85	0.99
2020-08-10	15.36	15.60	15.28	15.43	0.03	0.19	82,162	12,695	2.08	0.86
2020-08-07	15.60	15.68	15.31	15.40	-0.45	-2.84	127,578	19,721	2.33	1.33
2020-08-06	15.57	16.28	15.23	15.85	0.29	1.86	237,674	37,488	6.75	2.49
2020-08-05	15.49	15.73	15.33	15.56	0.12	0.78	108,244	16,809	2.59	1.13
2020-08-04	15.75	15.76	15.40	15.44	-0.24	-1.53	112,067	17,378	2.30	1.17
2020-08-03	15.40	15.74	15.40	15.68	0.28	1.82	134,407	21,004	2.21	1.41
2020-07-31	15.28	15.55	15.26	15.40	0.06	0.39	86,525	13,324	1.89	0.91
2020-07-30	15.48	15.78	15.28	15.34	-0.36	-2.29	106,929	16,555	3.18	1.12
2020-07-29	15.14	15.70	14.95	15.70	0.56	3.70	115,101	17,670	4.95	1.20
2020-07-28	15.02	15.30	15.02	15.14	0.12	0.80	62,420	9,463	1.86	0.65
2020-07-27	15.03	15.20	14.76	15.02	0.02	0.13	71,248	10,650	2.93	0.75
2020-07-24	15.37	15.61	14.85	15.00	-0.42	-2.72	137,043	20,846	4.93	1.43
2020-07-23	15.70	15.70	15.20	15.42	-0.39	-2.47	140,551	21,669	3.16	1.47
2020-07-22	15.80	15.97	15.73	15.81	-0.07	-0.44	109,566	17,376	1.51	1.15
2020-07-21	15.85	16.04	15.73	15.88	0.05	0.32	106,153	16,852	1.96	1.11
2020-07-20	15.51	15.93	15.42	15.83	0.39	2.53	117,612	18,437	3.30	1.23
2020-07-17	15.73	15.88	15.25	15.44	-0.18	-1.15	123,423	19,213	4.03	1.29
2020-07-16	16.20	16.47	15.56	15.62	-0.71	-4.35	188,901	30,291	5.57	1.98
2020-07-15	16.99	17.10	16.22	16.33	-0.75	-4.39	227,113	37,575	5.15	2.38
2020-07-14	17.09	17.36	16.70	17.08	0.05	0.29	274,542	46,804	3.88	2.87
2020-07-13	16.68	17.11	16.54	17.03	0.35	2.10	251,571	42,530	3.42	2.63
2020-07-10	17.34	17.34	16.61	16.68	-0.69	-3.97	334,886	56,671	4.20	3.50
2020-07-09	16.87	17.85	16.80	17.37	0.46	2.72	417,695	72,886	6.21	4.37
2020-07-08	16.59	17.06	16.24	16.91	0.21	1.26	364,141	60,743	4.91	3.81
2020-07-07	16.62	17.18	16.22	16.70	0.18	1.09	428,157	71,600	5.81	4.48
2020-07-06	15.71	16.99	15.70	16.52	0.94	6.03	404,975	66,447	8.28	4.24
2020-07-03	15.48	15.61	15.37	15.58	0.14	0.91	167,481	25,954	1.55	1.75
2020-07-02	15.21	15.50	15.06	15.44	0.36	2.39	177,897	27,270	2.92	1.86
2020-07-01	15.14	15.17	15.00	15.08	-0.01	-0.07	75,808	11,425	1.13	0.79

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