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(%)
2019-12-06	19.62	19.79	19.40	19.58	-0.13	-0.66	145,415	28,450	1.98	1.52
2019-12-05	19.40	19.95	19.30	19.71	0.37	1.91	219,758	43,181	3.36	2.30
2019-12-04	19.15	19.34	19.07	19.34	0.20	1.04	127,106	24,456	1.41	1.33
2019-12-03	19.00	19.28	18.88	19.14	0.06	0.31	77,940	14,853	2.10	0.82
2019-12-02	19.00	19.23	18.93	19.08	0.04	0.21	80,239	15,327	1.58	0.84
2019-11-29	18.87	19.38	18.78	19.04	0.17	0.90	106,979	20,339	3.18	1.12
2019-11-28	19.01	19.20	18.83	18.87	-0.26	-1.36	92,503	17,549	1.93	0.97
2019-11-27	19.00	19.36	18.82	19.13	0.13	0.68	101,984	19,542	2.84	1.07
2019-11-26	19.16	19.45	18.95	19.00	-0.15	-0.78	102,390	19,572	2.61	1.07
2019-11-25	19.56	19.65	19.01	19.15	-0.73	-3.67	162,093	31,153	3.22	1.70
2019-11-22	19.64	20.60	19.57	19.88	0.23	1.17	300,152	60,436	5.24	3.14
2019-11-21	19.05	19.98	19.05	19.65	0.09	0.46	156,035	30,638	4.75	1.63
2019-11-20	19.79	20.04	19.54	19.56	-0.52	-2.59	172,176	34,054	2.49	1.80
2019-11-19	19.32	20.40	19.16	20.08	0.67	3.45	286,312	56,819	6.39	2.99
2019-11-18	19.13	19.69	19.00	19.41	0.26	1.36	154,831	30,127	3.60	1.62
2019-11-15	19.26	19.68	18.92	19.15	-0.10	-0.52	156,258	30,075	3.95	1.63
2019-11-14	18.62	20.00	18.50	19.25	0.69	3.72	195,136	37,604	8.08	2.04
2019-11-13	18.78	18.78	18.34	18.56	-0.24	-1.28	78,769	14,578	2.34	0.82
2019-11-12	18.70	18.83	18.21	18.80	0.11	0.59	121,665	22,573	3.32	1.27
2019-11-11	19.21	19.22	18.66	18.69	-0.71	-3.66	120,084	22,676	2.89	1.26
2019-11-08	19.28	19.66	19.28	19.40	0.15	0.78	98,497	19,186	1.97	1.03
2019-11-07	19.20	19.43	19.19	19.25	0.08	0.42	76,559	14,788	1.25	0.80
2019-11-06	19.55	19.61	19.00	19.17	-0.38	-1.94	117,803	22,711	3.12	1.23
2019-11-05	19.63	19.68	19.30	19.55	-0.08	-0.41	119,354	23,274	1.94	1.25
2019-11-04	19.80	19.96	19.60	19.63	-0.07	-0.36	106,513	21,030	1.83	1.11
2019-11-01	19.55	19.79	19.07	19.70	0.17	0.87	117,652	23,021	3.69	1.23
2019-10-31	19.63	20.09	19.52	19.53	0.01	0.05	131,564	25,989	2.92	1.38
2019-10-30	19.88	19.89	19.45	19.52	-0.47	-2.35	123,091	24,127	2.20	1.29
2019-10-29	20.37	20.40	19.88	19.99	-0.38	-1.87	159,818	32,084	2.55	1.67
2019-10-28	20.10	20.49	20.00	20.37	0.58	2.93	204,017	41,431	2.48	2.13
2019-10-25	19.92	19.95	19.40	19.79	-0.12	-0.60	146,762	28,883	2.76	1.54
2019-10-24	20.30	20.48	19.87	19.91	-0.56	-2.74	169,793	34,114	2.98	1.78
2019-10-23	20.62	20.80	20.33	20.47	-0.13	-0.63	137,449	28,246	2.28	1.44
2019-10-22	20.86	20.92	20.25	20.60	-0.15	-0.72	139,991	28,790	3.23	1.46
2019-10-21	20.72	20.82	19.38	20.75	-0.07	-0.34	163,888	33,386	6.92	1.71
2019-10-18	20.60	21.12	20.45	20.82	0.22	1.07	222,133	46,319	3.25	2.32
2019-10-17	20.46	20.85	20.20	20.60	0.10	0.49	143,599	29,456	3.17	1.50
2019-10-16	20.90	21.14	20.42	20.50	-0.18	-0.87	106,964	22,202	3.48	1.12
2019-10-15	21.21	21.21	20.62	20.68	-0.49	-2.31	125,280	26,039	2.79	1.31
2019-10-14	20.70	21.50	20.70	21.17	0.70	3.42	244,671	51,617	3.91	2.56
2019-10-11	20.85	20.89	20.21	20.47	-0.36	-1.73	156,390	32,154	3.26	1.64
2019-10-10	20.60	21.00	20.40	20.83	0.24	1.17	175,887	36,573	2.91	1.84
2019-10-09	20.25	20.60	19.50	20.59	0.24	1.18	168,186	34,020	5.41	1.76
2019-10-08	20.47	20.77	20.25	20.35	-0.06	-0.29	122,456	25,181	2.55	1.28

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