东方通信（600776）历史行情

以下为东方通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	12.120	12.320	12.340	11.780	0.170	1.399%	13.69万	0.00亿	0.000%
2026-10-08	12.360	12.150	12.470	12.000	-0.130	-1.059%	9.90万	0.00亿	0.000%
2026-10-07	12.430	12.280	12.480	12.250	-0.060	-0.486%	757.94万	0.93亿	0.793%
2026-10-06	12.430	12.280	12.480	12.250	-0.060	-0.486%	757.94万	0.93亿	0.793%
2026-10-05	12.430	12.280	12.480	12.250	-0.060	-0.486%	757.94万	0.93亿	0.793%
2026-10-02	12.430	12.280	12.480	12.250	-0.060	-0.486%	757.94万	0.93亿	0.793%
2026-10-01	12.430	12.280	12.480	12.250	-0.060	-0.486%	757.94万	0.93亿	0.793%
2026-09-30	12.430	12.280	12.480	12.250	-0.060	-0.486%	7.58万	0.00亿	0.000%
2026-09-29	12.280	12.340	12.430	12.210	0.070	0.570%	8.19万	0.00亿	0.000%
2026-09-28	12.900	12.270	12.930	12.170	-0.640	-4.957%	17.10万	0.00亿	0.000%
2026-09-27	13.040	12.910	13.370	12.900	-0.120	-0.921%	1,447.50万	1.89亿	1.514%
2026-09-24	13.040	12.910	13.370	12.900	-0.120	-0.921%	14.48万	0.00亿	0.000%
2026-09-23	13.580	13.030	13.600	13.030	-0.630	-4.612%	23.97万	0.00亿	0.000%
2026-09-22	13.790	13.660	13.900	13.560	-0.090	-0.655%	19.36万	0.00亿	0.000%
2026-09-21	13.450	13.750	13.750	13.420	0.240	1.776%	20.91万	0.00亿	0.000%
2026-09-18	13.500	13.510	13.840	13.430	0.180	1.350%	23.81万	0.00亿	0.000%
2026-09-17	13.400	13.330	13.690	13.300	-0.220	-1.624%	20.32万	0.00亿	0.000%
2026-09-16	13.200	13.550	13.740	13.160	0.190	1.422%	23.97万	0.00亿	0.000%
2026-09-15	13.830	13.360	13.840	13.330	-0.640	-4.571%	32.91万	0.00亿	0.000%
2026-09-14	14.110	14.000	14.470	13.770	-0.230	-1.616%	41.93万	0.00亿	0.000%
2026-09-11	13.480	14.230	14.400	13.480	0.550	4.020%	58.53万	0.00亿	0.000%
2026-09-10	14.010	13.680	14.120	13.560	-0.350	-2.495%	42.30万	0.00亿	0.000%
2026-09-09	13.330	14.030	14.660	13.300	0.700	5.251%	71.90万	0.00亿	0.000%
2026-09-08	13.270	13.330	13.840	13.090	0.380	2.934%	38.26万	0.00亿	0.000%
2026-09-07	13.090	12.950	13.180	12.830	-0.140	-1.070%	18.26万	0.00亿	0.000%
2026-09-04	13.460	13.090	13.490	13.030	-0.360	-2.677%	29.78万	0.00亿	0.000%
2026-09-03	12.910	13.450	13.960	12.780	0.570	4.425%	46.35万	0.00亿	0.000%
2026-09-02	13.050	12.880	13.050	12.740	-0.250	-1.904%	12.54万	0.00亿	0.000%
2026-09-01	13.030	13.130	13.160	12.900	0.080	0.613%	14.32万	0.00亿	0.000%
2026-08-31	12.790	13.050	13.080	12.740	0.120	0.928%	11.18万	0.00亿	0.000%
2026-08-28	13.000	12.930	13.110	12.900	-0.080	-0.615%	13.70万	0.00亿	0.000%
2026-08-27	12.730	13.010	13.150	12.680	0.270	2.119%	18.56万	0.00亿	0.000%
2026-08-26	12.870	12.740	12.910	12.570	-0.130	-1.010%	12.18万	0.00亿	0.000%
2026-08-25	12.450	12.870	12.950	12.380	0.350	2.796%	15.23万	0.00亿	0.000%
2026-08-24	12.550	12.520	12.850	12.350	-0.020	-0.159%	12.13万	0.00亿	0.000%
2026-08-21	12.330	12.540	12.620	12.280	0.160	1.292%	8.91万	0.00亿	0.000%
2026-08-20	12.280	12.380	12.510	12.180	0.230	1.893%	10.28万	0.00亿	0.000%
2026-08-19	12.760	12.150	12.800	12.140	-0.740	-5.741%	15.72万	0.00亿	0.000%
2026-08-18	13.050	12.890	13.080	12.710	-0.150	-1.150%	11.60万	0.00亿	0.000%
2026-08-17	13.050	13.040	13.100	12.820	0.090	0.695%	10.31万	0.00亿	0.000%
2026-08-14	12.930	12.950	13.080	12.770	0.120	0.935%	11.17万	0.00亿	0.000%
2026-08-13	13.020	12.830	13.200	12.820	-0.130	-1.003%	12.61万	0.00亿	0.000%
2026-08-12	12.750	12.960	13.020	12.710	0.180	1.408%	9.79万	0.00亿	0.000%
2026-08-11	12.800	12.780	12.920	12.690	-0.130	-1.007%	9.75万	0.00亿	0.000%
2026-08-10	13.000	12.910	13.050	12.720	-0.130	-0.997%	15.00万	0.00亿	0.000%
2026-08-07	13.210	13.040	13.260	12.850	-0.160	-1.212%	17.12万	0.00亿	0.000%
2026-08-06	12.850	13.200	13.280	12.820	0.250	1.931%	23.19万	0.00亿	0.000%
2026-08-05	12.900	12.950	13.050	12.790	0.070	0.543%	16.42万	0.00亿	0.000%
2026-08-04	12.850	12.880	13.000	12.780	0.100	0.782%	14.85万	0.00亿	0.000%
2026-08-03	12.280	12.780	12.820	12.280	0.370	2.981%	14.95万	0.00亿	0.000%
2026-07-31	12.350	12.410	12.550	12.300	0.310	2.562%	16.33万	0.00亿	0.000%
2026-07-30	12.300	12.100	12.380	12.040	-0.175	-1.426%	14.36万	0.00亿	0.000%
2026-07-29	11.945	12.275	12.315	11.785	0.360	3.021%	17.95万	0.00亿	0.000%
2026-07-28	11.725	11.915	12.025	11.645	0.060	0.506%	13.16万	0.00亿	0.000%
2026-07-27	11.405	11.855	11.865	11.385	0.380	3.312%	12.43万	0.00亿	0.000%
2026-07-24	11.845	11.475	11.885	11.465	-0.440	-3.693%	11.93万	0.00亿	0.000%
2026-07-23	11.555	11.915	11.935	11.515	0.350	3.026%	14.92万	0.00亿	0.000%
2026-07-22	11.605	11.565	11.745	11.505	-0.170	-1.449%	14.95万	0.00亿	0.000%
2026-07-21	11.415	11.735	11.745	11.105	0.300	2.624%	18.55万	0.00亿	0.000%
2026-07-20	11.615	11.435	11.735	11.185	-0.010	-0.087%	15.99万	0.00亿	0.000%
2026-07-17	12.045	11.445	12.095	11.435	-0.680	-5.608%	18.04万	0.00亿	0.000%
2026-07-16	12.025	12.125	12.315	11.805	-0.060	-0.492%	14.34万	0.00亿	0.000%
2026-07-15	12.225	12.185	12.495	12.095	0.150	1.246%	19.51万	0.00亿	0.000%
2026-07-14	11.945	12.035	12.105	11.575	0.020	0.166%	15.39万	0.00亿	0.000%
2026-07-13	12.805	12.015	12.825	12.005	-0.920	-7.112%	20.84万	0.00亿	0.000%
2026-07-10	12.395	12.935	13.345	12.375	0.490	3.937%	26.75万	0.00亿	0.000%
2026-07-09	12.235	12.445	12.495	11.875	0.180	1.468%	17.29万	0.00亿	0.000%
2026-07-08	12.165	12.265	12.465	12.165	0.090	0.739%	13.03万	0.00亿	0.000%
2026-07-07	12.805	12.175	12.855	12.125	-0.640	-4.994%	17.58万	0.00亿	0.000%
2026-07-06	12.985	12.815	13.105	12.695	-0.110	-0.851%	16.21万	0.00亿	0.000%
2026-07-03	12.675	12.925	13.025	12.675	0.260	2.053%	15.33万	0.00亿	0.000%
2026-07-02	13.055	12.665	13.175	12.575	-0.470	-3.578%	20.65万	0.00亿	0.000%
2026-07-01	12.995	13.135	13.265	12.995	0.050	0.382%	17.84万	0.00亿	0.000%
2026-06-30	12.755	13.085	13.225	12.575	0.410	3.235%	19.76万	0.00亿	0.000%
2026-06-29	12.945	12.675	13.125	12.565	-0.670	-5.021%	26.27万	0.00亿	0.000%
2026-06-26	14.615	13.345	14.645	13.345	-1.490	-10.044%	36.66万	0.00亿	0.000%
2026-06-25	14.745	14.835	15.255	14.475	0.200	1.367%	21.38万	0.00亿	0.000%
2026-06-24	14.645	14.635	14.965	14.405	-0.190	-1.282%	17.63万	0.00亿	0.000%
2026-06-23	15.545	14.825	15.545	14.795	-0.760	-4.876%	23.29万	0.00亿	0.000%
2026-06-22	15.245	15.585	15.585	14.745	0.270	1.763%	29.37万	0.00亿	0.000%
2026-06-18	15.455	15.315	15.695	15.265	-0.330	-2.109%	20.27万	0.00亿	0.000%
2026-06-17	15.755	15.645	15.965	15.375	-0.270	-1.697%	25.55万	0.00亿	0.000%
2026-06-16	15.435	15.915	16.215	15.225	0.490	3.177%	34.31万	0.00亿	0.000%
2026-06-15	15.035	15.425	15.485	15.035	0.380	2.526%	25.41万	0.00亿	0.000%
2026-06-12	15.635	15.045	15.875	14.915	-0.250	-1.635%	33.94万	0.00亿	0.000%
2026-06-11	16.125	15.295	16.165	15.125	-1.130	-6.880%	37.59万	0.00亿	0.000%
2026-06-10	16.625	16.425	16.975	16.065	-0.250	-1.499%	36.58万	0.00亿	0.000%
2026-06-09	16.545	16.675	16.755	16.065	-0.270	-1.593%	54.95万	0.00亿	0.000%
2026-06-08	15.605	16.945	17.445	15.495	1.060	6.673%	84.02万	0.00亿	0.000%
2026-06-05	14.475	15.885	15.885	14.325	1.450	10.045%	28.78万	0.00亿	0.000%
2026-06-04	14.865	14.435	14.995	14.265	-0.620	-4.118%	21.99万	0.00亿	0.000%
2026-06-03	14.675	15.055	15.295	14.625	0.380	2.589%	25.53万	0.00亿	0.000%
2026-06-02	14.525	14.675	14.785	14.365	0.140	0.963%	16.64万	0.00亿	0.000%
2026-06-01	14.515	14.535	14.745	14.445	0.010	0.069%	13.64万	0.00亿	0.000%
2026-05-29	15.445	14.525	15.505	14.445	-0.990	-6.381%	23.93万	0.00亿	0.000%
2026-05-28	15.105	15.515	15.645	14.685	0.390	2.579%	25.11万	0.00亿	0.000%
2026-05-27	15.435	15.125	15.645	15.025	-0.330	-2.135%	17.91万	0.00亿	0.000%
2026-05-26	15.645	15.455	15.685	15.155	-0.320	-2.029%	19.90万	0.00亿	0.000%
2026-05-25	15.825	15.775	15.905	15.505	0.100	0.638%	18.25万	0.00亿	0.000%
2026-05-22	15.605	15.675	15.805	15.305	0.150	0.966%	20.95万	0.00亿	0.000%
2026-05-21	16.285	15.525	16.475	15.345	-0.700	-4.314%	33.10万	0.00亿	0.000%
2026-05-20	16.545	16.225	16.675	16.185	-0.470	-2.815%	24.33万	0.00亿	0.000%
2026-05-19	16.645	16.695	16.875	16.245	-0.030	-0.179%	29.00万	0.00亿	0.000%
2026-05-18	16.745	16.725	17.065	16.485	-0.200	-1.182%	28.32万	0.00亿	0.000%
2026-05-15	17.165	16.925	17.545	16.885	-0.340	-1.969%	31.37万	0.00亿	0.000%
2026-05-14	18.245	17.265	18.345	17.265	-0.980	-5.371%	43.43万	0.00亿	0.000%
2026-05-13	18.535	18.245	18.685	17.945	-0.620	-3.287%	51.38万	0.00亿	0.000%
2026-05-12	18.645	18.865	19.165	18.235	0.160	0.855%	58.38万	0.00亿	0.000%
2026-05-11	18.505	18.705	19.285	18.235	0.250	1.355%	61.97万	0.00亿	0.000%
2026-05-08	17.445	18.455	19.355	17.355	0.800	4.531%	78.82万	0.00亿	0.000%
2026-05-07	17.045	17.655	17.655	16.915	0.670	3.945%	55.48万	0.00亿	0.000%
2026-05-06	16.625	16.985	17.175	16.605	0.420	2.535%	38.03万	0.00亿	0.000%
2026-04-30	16.945	16.565	16.955	16.525	-0.420	-2.473%	28.86万	0.00亿	0.000%
2026-04-29	17.035	16.985	17.045	16.665	-0.100	-0.585%	36.66万	0.00亿	0.000%
2026-04-28	16.835	17.085	17.145	16.405	0.400	2.397%	54.29万	0.00亿	0.000%
2026-04-27	16.315	16.685	16.715	15.825	0.290	1.769%	35.61万	0.00亿	0.000%
2026-04-24	16.595	16.395	16.655	16.265	-0.440	-2.614%	32.71万	0.00亿	0.000%
2026-04-23	16.995	16.835	17.245	16.595	-0.410	-2.378%	51.57万	0.00亿	0.000%
2026-04-22	16.425	17.245	17.405	16.425	0.900	5.506%	74.60万	0.00亿	0.000%
2026-04-21	16.805	16.345	16.805	16.265	-0.390	-2.330%	33.95万	0.00亿	0.000%
2026-04-20	16.895	16.735	16.905	16.565	0.050	0.300%	66.67万	0.00亿	0.000%
2026-04-17	15.495	16.685	17.125	15.475	1.120	7.196%	86.67万	0.00亿	0.000%
2026-04-16	15.295	15.565	15.635	15.245	0.260	1.699%	16.89万	0.00亿	0.000%
2026-04-15	15.545	15.305	15.745	15.215	-0.220	-1.417%	18.21万	0.00亿	0.000%
2026-04-14	15.355	15.525	15.595	15.265	0.230	1.504%	17.78万	0.00亿	0.000%
2026-04-13	15.295	15.295	15.495	15.245	0.000	0.000%	15.20万	0.00亿	0.000%
2026-04-10	15.685	15.475	15.805	15.445	0.000	0.000%	19.69万	0.00亿	0.000%
2026-04-09	15.465	15.495	15.605	15.295	0.000	0.000%	17.05万	0.00亿	0.000%
2026-04-08	15.145	15.635	15.645	15.085	0.000	0.000%	23.27万	0.00亿	0.000%
2026-04-07	14.755	14.805	15.045	14.705	0.000	0.000%	11.75万	0.00亿	0.000%
2026-04-03	14.865	14.785	15.035	14.765	0.000	0.000%	15.24万	0.00亿	0.000%
2026-04-02	15.025	14.825	15.145	14.675	0.000	0.000%	11.59万	0.00亿	0.000%
2026-04-01	15.325	15.105	15.395	14.925	0.000	0.000%	16.29万	0.00亿	0.000%