东方通信
SH600776 前复权 MAIN
12.28
-0.06
(-0.49%)
今开
12.43
最高
12.48
最低
12.25
昨收
12.34
振幅
1.86%
成交量
757.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.57
MA10
13.06
MA20
13.28
MA60
12.74
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.43 | 12.48 | 12.25 | 12.28 | 758万 |
| 2 | 2026-09-29 | 12.28 | 12.43 | 12.21 | 12.34 | 819万 |
| 3 | 2026-09-28 | 12.90 | 12.93 | 12.17 | 12.27 | 1,710万 |
| 4 | 2026-09-24 | 13.04 | 13.37 | 12.90 | 12.91 | 1,448万 |
| 5 | 2026-09-23 | 13.58 | 13.60 | 13.03 | 13.03 | 2,397万 |
| 6 | 2026-09-22 | 13.79 | 13.90 | 13.56 | 13.66 | 1,936万 |
| 7 | 2026-09-21 | 13.45 | 13.75 | 13.42 | 13.75 | 2,091万 |
| 8 | 2026-09-18 | 13.50 | 13.84 | 13.43 | 13.51 | 2,381万 |
| 9 | 2026-09-17 | 13.40 | 13.69 | 13.30 | 13.33 | 2,032万 |
| 10 | 2026-09-16 | 13.20 | 13.74 | 13.16 | 13.55 | 2,397万 |
| 11 | 2026-09-15 | 13.83 | 13.84 | 13.33 | 13.36 | 3,291万 |
| 12 | 2026-09-14 | 14.11 | 14.47 | 13.77 | 14.00 | 4,193万 |