东方国信（300166）历史行情

以下为东方国信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.120	11.470	11.490	10.780	0.260	2.319%	32.82万	0.00亿	0.000%
2026-10-08	11.490	11.210	11.580	11.120	-0.180	-1.580%	19.79万	0.00亿	0.000%
2026-10-07	11.850	11.390	11.850	11.380	-0.280	-2.399%	2,209.63万	2.55亿	2.372%
2026-10-06	11.850	11.390	11.850	11.380	-0.280	-2.399%	2,209.63万	2.55亿	2.372%
2026-10-05	11.850	11.390	11.850	11.380	-0.280	-2.399%	2,209.63万	2.55亿	2.372%
2026-10-02	11.850	11.390	11.850	11.380	-0.280	-2.399%	2,209.63万	2.55亿	2.372%
2026-10-01	11.850	11.390	11.850	11.380	-0.280	-2.399%	2,209.63万	2.55亿	2.372%
2026-09-30	11.850	11.390	11.850	11.380	-0.280	-2.399%	22.10万	0.00亿	0.000%
2026-09-29	11.830	11.670	11.910	11.620	-0.130	-1.102%	20.47万	0.00亿	0.000%
2026-09-28	12.200	11.800	12.240	11.790	-0.400	-3.279%	26.11万	0.00亿	0.000%
2026-09-27	12.600	12.200	12.660	12.180	-0.580	-4.538%	3,695.87万	4.57亿	3.968%
2026-09-24	12.600	12.200	12.660	12.180	-0.580	-4.538%	36.96万	0.00亿	0.000%
2026-09-23	12.560	12.780	13.130	12.430	0.200	1.590%	74.59万	0.00亿	0.000%
2026-09-22	12.270	12.580	12.660	12.240	0.460	3.795%	53.00万	0.00亿	0.000%
2026-09-21	12.230	12.120	12.300	11.980	0.010	0.083%	25.67万	0.00亿	0.000%
2026-09-18	12.070	12.110	12.180	11.970	0.240	2.022%	26.72万	0.00亿	0.000%
2026-09-17	12.000	11.870	12.190	11.810	-0.200	-1.657%	21.06万	0.00亿	0.000%
2026-09-16	11.780	12.070	12.140	11.680	0.220	1.857%	21.38万	0.00亿	0.000%
2026-09-15	12.010	11.850	12.110	11.800	-0.160	-1.332%	19.74万	0.00亿	0.000%
2026-09-14	12.050	12.010	12.130	11.820	0.060	0.502%	18.84万	0.00亿	0.000%
2026-09-11	12.010	11.950	12.080	11.690	-0.230	-1.888%	29.42万	0.00亿	0.000%
2026-09-10	12.320	12.180	12.360	12.160	-0.250	-2.011%	20.65万	0.00亿	0.000%
2026-09-09	12.600	12.430	12.710	12.330	-0.130	-1.035%	23.10万	0.00亿	0.000%
2026-09-08	12.770	12.560	12.930	12.490	-0.170	-1.335%	27.69万	0.00亿	0.000%
2026-09-07	12.740	12.730	12.790	12.530	0.070	0.553%	25.56万	0.00亿	0.000%
2026-09-04	12.950	12.660	13.250	12.590	-0.160	-1.248%	46.73万	0.00亿	0.000%
2026-09-03	12.910	12.820	13.090	12.590	0.090	0.707%	27.95万	0.00亿	0.000%
2026-09-02	12.750	12.730	12.850	12.520	-0.210	-1.623%	27.68万	0.00亿	0.000%
2026-09-01	12.910	12.940	13.340	12.840	0.070	0.544%	38.82万	0.00亿	0.000%
2026-08-31	12.250	12.870	12.900	12.210	0.260	2.062%	35.57万	0.00亿	0.000%
2026-08-28	13.180	12.610	13.220	12.600	-0.560	-4.252%	57.32万	0.00亿	0.000%
2026-08-27	12.880	13.170	13.200	12.820	0.310	2.411%	30.15万	0.00亿	0.000%
2026-08-26	12.920	12.860	13.080	12.760	-0.100	-0.772%	25.12万	0.00亿	0.000%
2026-08-25	12.900	12.960	13.080	12.590	-0.090	-0.690%	28.13万	0.00亿	0.000%
2026-08-24	13.450	13.050	13.800	12.810	-0.120	-0.911%	43.16万	0.00亿	0.000%
2026-08-21	13.020	13.170	13.200	12.720	0.150	1.152%	28.44万	0.00亿	0.000%
2026-08-20	13.490	13.020	13.500	12.920	-0.180	-1.364%	38.40万	0.00亿	0.000%
2026-08-19	13.930	13.200	14.040	13.160	-1.020	-7.173%	51.52万	0.00亿	0.000%
2026-08-18	14.560	14.220	14.600	14.130	-0.560	-3.789%	61.86万	0.00亿	0.000%
2026-08-17	14.550	14.780	14.830	14.280	0.230	1.581%	64.94万	0.00亿	0.000%
2026-08-14	14.050	14.550	14.640	13.820	0.640	4.601%	80.31万	0.00亿	0.000%
2026-08-13	14.860	13.910	14.880	13.910	-0.360	-2.523%	70.62万	0.00亿	0.000%
2026-08-12	14.420	14.270	14.550	14.060	0.090	0.635%	46.72万	0.00亿	0.000%
2026-08-11	14.180	14.180	14.480	13.710	0.190	1.358%	57.48万	0.00亿	0.000%
2026-08-10	14.480	13.990	14.480	13.830	-0.330	-2.304%	46.88万	0.00亿	0.000%
2026-08-07	14.130	14.320	14.490	13.710	0.190	1.345%	61.58万	0.00亿	0.000%
2026-08-06	14.200	14.130	14.480	13.990	-0.270	-1.875%	60.66万	0.00亿	0.000%
2026-08-05	14.130	14.400	14.550	14.130	0.070	0.488%	70.63万	0.00亿	0.000%
2026-08-04	13.810	14.330	14.570	13.780	0.820	6.070%	80.96万	0.00亿	0.000%
2026-08-03	13.100	13.510	13.560	13.080	0.280	2.116%	50.11万	0.00亿	0.000%
2026-07-31	12.870	13.230	13.830	12.600	1.220	10.158%	91.13万	0.00亿	0.000%
2026-07-30	12.370	12.010	12.620	11.880	-0.540	-4.303%	43.22万	0.00亿	0.000%
2026-07-29	12.610	12.550	12.770	11.920	-0.110	-0.869%	48.75万	0.00亿	0.000%
2026-07-28	13.000	12.660	13.150	12.580	-0.630	-4.740%	42.99万	0.00亿	0.000%
2026-07-27	12.800	13.290	13.290	12.760	0.300	2.309%	34.27万	0.00亿	0.000%
2026-07-24	13.200	12.990	13.420	12.900	-0.590	-4.345%	38.36万	0.00亿	0.000%
2026-07-23	13.210	13.580	13.880	13.180	0.070	0.518%	54.41万	0.00亿	0.000%
2026-07-22	14.110	13.510	14.200	13.420	-0.160	-1.170%	91.55万	0.00亿	0.000%
2026-07-21	13.120	13.670	13.680	12.050	0.520	3.954%	83.50万	0.00亿	0.000%
2026-07-20	13.300	13.150	13.720	12.480	0.250	1.938%	72.58万	0.00亿	0.000%
2026-07-17	13.750	12.900	13.950	12.710	-1.050	-7.527%	67.50万	0.00亿	0.000%
2026-07-16	13.750	13.950	14.470	13.570	0.000	0.000%	55.25万	0.00亿	0.000%
2026-07-15	14.310	13.950	14.500	13.790	-0.320	-2.242%	47.88万	0.00亿	0.000%
2026-07-14	14.680	14.270	15.100	13.580	-0.390	-2.660%	70.85万	0.00亿	0.000%
2026-07-13	15.880	14.660	16.330	14.500	-1.340	-8.375%	83.84万	0.00亿	0.000%
2026-07-10	15.970	16.000	16.960	15.720	-0.200	-1.235%	98.01万	0.00亿	0.000%
2026-07-09	16.300	16.200	16.600	15.230	0.260	1.631%	87.39万	0.00亿	0.000%
2026-07-08	15.880	15.940	16.420	15.580	0.150	0.950%	82.83万	0.00亿	0.000%
2026-07-07	16.440	15.790	17.000	15.550	-0.480	-2.950%	69.67万	0.00亿	0.000%
2026-07-06	17.220	16.270	17.320	16.100	-0.680	-4.012%	61.63万	0.00亿	0.000%
2026-07-03	17.660	16.950	18.050	16.930	-0.550	-3.143%	98.29万	0.00亿	0.000%
2026-07-02	18.460	17.500	18.750	17.390	-1.400	-7.407%	113.28万	0.00亿	0.000%
2026-07-01	18.020	18.900	19.680	17.500	1.190	6.719%	177.54万	0.00亿	0.000%
2026-06-30	16.350	17.710	18.290	16.100	1.490	9.186%	97.83万	0.00亿	0.000%
2026-06-29	17.150	16.220	17.700	15.790	-0.830	-4.868%	114.47万	0.00亿	0.000%
2026-06-26	17.600	17.050	17.850	16.880	-0.810	-4.535%	77.14万	0.00亿	0.000%
2026-06-25	18.900	17.860	18.930	17.720	-0.670	-3.616%	96.06万	0.00亿	0.000%
2026-06-24	18.760	18.530	18.920	17.830	-0.140	-0.750%	105.77万	0.00亿	0.000%
2026-06-23	19.220	18.670	19.720	18.520	-0.950	-4.842%	130.33万	0.00亿	0.000%
2026-06-22	18.500	19.620	19.800	18.390	0.920	4.920%	218.91万	0.00亿	0.000%
2026-06-18	15.650	18.700	18.700	15.650	3.120	20.026%	197.27万	0.00亿	0.000%
2026-06-17	15.280	15.580	15.880	15.120	0.090	0.581%	56.08万	0.00亿	0.000%
2026-06-16	15.300	15.490	15.550	14.930	0.150	0.978%	59.15万	0.00亿	0.000%
2026-06-15	14.790	15.340	15.390	14.710	0.940	6.528%	71.31万	0.00亿	0.000%
2026-06-12	14.940	14.400	15.090	14.300	-0.250	-1.706%	71.16万	0.00亿	0.000%
2026-06-11	15.550	14.650	15.570	14.510	-1.130	-7.161%	87.29万	0.00亿	0.000%
2026-06-10	15.540	15.780	16.410	15.500	0.000	0.000%	70.54万	0.00亿	0.000%
2026-06-09	15.700	15.780	16.050	15.280	0.260	1.675%	66.16万	0.00亿	0.000%
2026-06-08	15.500	15.520	16.200	15.410	-1.040	-6.280%	68.39万	0.00亿	0.000%
2026-06-05	16.720	16.560	17.080	16.500	-0.520	-3.044%	75.78万	0.00亿	0.000%
2026-06-04	16.010	17.080	17.080	15.770	0.720	4.401%	113.77万	0.00亿	0.000%
2026-06-03	15.930	16.360	16.860	15.720	0.140	0.863%	91.55万	0.00亿	0.000%
2026-06-02	16.720	16.220	16.810	15.550	-0.330	-1.994%	83.08万	0.00亿	0.000%
2026-06-01	16.420	16.550	17.150	16.410	0.140	0.853%	79.63万	0.00亿	0.000%
2026-05-29	17.400	16.410	17.640	16.240	-1.300	-7.340%	104.70万	0.00亿	0.000%
2026-05-28	18.010	17.710	18.360	17.060	0.740	4.361%	112.40万	0.00亿	0.000%
2026-05-27	17.560	16.970	17.690	16.700	-0.710	-4.016%	101.00万	0.00亿	0.000%
2026-05-26	18.220	17.680	18.280	17.400	-1.190	-6.306%	132.44万	0.00亿	0.000%
2026-05-25	19.390	18.870	19.680	18.380	-0.300	-1.565%	137.02万	0.00亿	0.000%
2026-05-22	18.880	19.170	19.350	18.410	0.550	2.954%	134.65万	0.00亿	0.000%
2026-05-21	20.650	18.620	20.690	18.500	-1.730	-8.501%	196.89万	0.00亿	0.000%
2026-05-20	21.730	20.350	22.120	20.260	-1.090	-5.084%	204.20万	0.00亿	0.000%
2026-05-19	20.010	21.440	21.980	19.660	1.940	9.949%	242.65万	0.00亿	0.000%
2026-05-18	19.630	19.500	20.940	19.320	0.630	3.339%	191.39万	0.00亿	0.000%
2026-05-15	19.430	18.870	19.990	18.520	-0.130	-0.684%	146.80万	0.00亿	0.000%
2026-05-14	20.600	19.000	20.600	18.980	-1.190	-5.894%	155.70万	0.00亿	0.000%
2026-05-13	18.860	20.190	21.000	18.600	1.450	7.737%	219.21万	0.00亿	0.000%
2026-05-12	19.010	18.740	19.260	18.480	-0.340	-1.782%	107.59万	0.00亿	0.000%
2026-05-11	20.110	19.080	20.360	18.680	-0.270	-1.395%	172.80万	0.00亿	0.000%
2026-05-08	19.090	19.350	20.180	18.900	0.320	1.682%	202.17万	0.00亿	0.000%
2026-05-07	19.280	19.030	19.370	18.400	0.500	2.698%	240.14万	0.00亿	0.000%
2026-05-06	16.470	18.530	18.530	16.470	3.090	20.013%	278.56万	0.00亿	0.000%
2026-04-30	15.410	15.440	16.130	14.700	-0.020	-0.129%	156.39万	0.00亿	0.000%
2026-04-29	15.270	15.460	15.990	15.020	0.050	0.324%	106.60万	0.00亿	0.000%
2026-04-28	16.060	15.410	16.190	15.250	-0.550	-3.446%	128.17万	0.00亿	0.000%
2026-04-27	16.230	15.960	16.390	15.570	-0.570	-3.448%	127.73万	0.00亿	0.000%
2026-04-24	16.340	16.530	17.250	15.000	0.300	1.848%	230.94万	0.00亿	0.000%
2026-04-23	16.220	16.230	16.800	16.030	-0.520	-3.104%	127.93万	0.00亿	0.000%
2026-04-22	15.600	16.750	17.050	15.080	1.110	7.097%	210.76万	0.00亿	0.000%
2026-04-21	15.980	15.640	15.980	15.210	-0.660	-4.049%	130.03万	0.00亿	0.000%
2026-04-20	16.500	16.300	17.190	16.140	-0.360	-2.161%	167.54万	0.00亿	0.000%
2026-04-17	16.450	16.660	17.260	16.130	-0.240	-1.420%	165.53万	0.00亿	0.000%
2026-04-16	16.870	16.900	17.740	16.660	0.340	2.053%	204.83万	0.00亿	0.000%
2026-04-15	16.880	16.560	17.000	16.220	-0.620	-3.609%	145.68万	0.00亿	0.000%
2026-04-14	17.700	17.180	17.790	16.820	0.180	1.059%	183.06万	0.00亿	0.000%
2026-04-13	16.010	17.000	17.850	15.710	0.000	0.000%	217.76万	0.00亿	0.000%
2026-04-10	16.700	15.890	17.180	15.860	0.000	0.000%	179.32万	0.00亿	0.000%
2026-04-09	16.010	16.030	16.300	15.710	0.000	0.000%	182.67万	0.00亿	0.000%
2026-04-08	15.650	16.930	17.250	15.550	0.000	0.000%	218.86万	0.00亿	0.000%
2026-04-07	15.100	14.720	15.550	14.640	0.000	0.000%	146.54万	0.00亿	0.000%
2026-04-03	14.300	14.900	15.660	14.020	0.000	0.000%	188.65万	0.00亿	0.000%
2026-04-02	14.940	13.920	15.000	13.740	0.000	0.000%	124.93万	0.00亿	0.000%
2026-04-01	14.850	14.920	15.940	14.550	0.000	0.000%	156.42万	0.00亿	0.000%