东方环宇（603706）历史行情

以下为东方环宇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	17.470	17.430	17.710	17.040	-0.130	-0.740%	152.33万	0.26亿	0.804%
2026-10-08	17.220	17.560	17.580	17.180	0.370	2.152%	1.91万	0.00亿	0.000%
2026-10-07	17.040	17.190	17.260	16.920	0.240	1.416%	86.63万	0.15亿	0.457%
2026-10-06	17.040	17.190	17.260	16.920	0.240	1.416%	86.63万	0.15亿	0.457%
2026-10-05	17.040	17.190	17.260	16.920	0.240	1.416%	86.63万	0.15亿	0.457%
2026-10-02	17.040	17.190	17.260	16.920	0.240	1.416%	86.63万	0.15亿	0.457%
2026-10-01	17.040	17.190	17.260	16.920	0.240	1.416%	86.63万	0.15亿	0.457%
2026-09-30	17.040	17.190	17.260	16.920	0.240	1.416%	0.87万	0.00亿	0.000%
2026-09-29	17.050	16.950	17.170	16.950	-0.090	-0.528%	0.74万	0.00亿	0.000%
2026-09-28	17.120	17.040	17.180	16.960	-0.080	-0.467%	0.70万	0.00亿	0.000%
2026-09-27	17.210	17.120	17.220	17.030	0.010	0.058%	71.65万	0.12亿	0.378%
2026-09-24	17.210	17.120	17.220	17.030	0.010	0.058%	0.72万	0.00亿	0.000%
2026-09-23	17.210	17.110	17.420	17.020	-0.100	-0.581%	0.96万	0.00亿	0.000%
2026-09-22	17.130	17.210	17.220	17.070	0.080	0.467%	0.74万	0.00亿	0.000%
2026-09-21	17.020	17.130	17.160	16.930	0.130	0.765%	1.10万	0.00亿	0.000%
2026-09-18	16.950	17.000	17.080	16.830	0.120	0.711%	0.66万	0.00亿	0.000%
2026-09-17	16.950	16.880	16.960	16.750	-0.100	-0.589%	0.82万	0.00亿	0.000%
2026-09-16	16.960	16.980	17.090	16.900	0.020	0.118%	0.68万	0.00亿	0.000%
2026-09-15	17.340	16.960	17.440	16.930	-0.350	-2.022%	1.07万	0.00亿	0.000%
2026-09-14	17.200	17.310	17.550	17.200	0.030	0.174%	0.92万	0.00亿	0.000%
2026-09-11	17.650	17.280	17.660	17.250	-0.280	-1.595%	1.34万	0.00亿	0.000%
2026-09-10	17.730	17.560	17.920	17.530	-0.170	-0.959%	1.52万	0.00亿	0.000%
2026-09-09	17.880	17.730	17.880	17.650	-0.080	-0.449%	1.01万	0.00亿	0.000%
2026-09-08	17.590	17.810	17.820	17.500	0.220	1.251%	1.42万	0.00亿	0.000%
2026-09-07	17.440	17.590	17.590	17.390	0.220	1.267%	1.15万	0.00亿	0.000%
2026-09-04	17.450	17.370	17.630	17.330	-0.080	-0.458%	1.45万	0.00亿	0.000%
2026-09-03	17.490	17.450	17.630	17.410	-0.060	-0.343%	1.39万	0.00亿	0.000%
2026-09-02	17.630	17.510	17.760	17.500	-0.110	-0.624%	1.51万	0.00亿	0.000%
2026-09-01	17.580	17.620	17.780	17.510	0.020	0.114%	2.12万	0.00亿	0.000%
2026-08-31	17.990	17.600	18.000	17.460	-0.390	-2.168%	2.68万	0.00亿	0.000%
2026-08-28	18.050	17.990	18.120	17.900	-0.250	-1.371%	2.44万	0.00亿	0.000%
2026-08-27	18.900	18.240	19.090	17.860	-1.470	-7.458%	4.82万	0.00亿	0.000%
2026-08-26	19.250	19.710	19.780	19.150	0.450	2.336%	1.36万	0.00亿	0.000%
2026-08-25	19.330	19.260	19.570	19.190	-0.170	-0.875%	1.05万	0.00亿	0.000%
2026-08-24	19.450	19.430	19.540	19.160	-0.070	-0.359%	1.15万	0.00亿	0.000%
2026-08-21	19.690	19.500	19.750	19.310	-0.190	-0.965%	0.94万	0.00亿	0.000%
2026-08-20	19.840	19.690	20.100	19.510	0.320	1.652%	1.36万	0.00亿	0.000%
2026-08-19	19.480	19.370	19.850	19.370	-0.280	-1.425%	1.28万	0.00亿	0.000%
2026-08-18	19.270	19.650	19.690	19.210	0.320	1.655%	1.30万	0.00亿	0.000%
2026-08-17	18.840	19.330	19.480	18.840	0.350	1.844%	1.28万	0.00亿	0.000%
2026-08-14	18.880	18.980	19.050	18.620	0.110	0.583%	0.76万	0.00亿	0.000%
2026-08-13	19.120	18.870	19.170	18.760	-0.250	-1.308%	1.02万	0.00亿	0.000%
2026-08-12	19.220	19.120	19.350	19.070	-0.170	-0.881%	0.86万	0.00亿	0.000%
2026-08-11	19.480	19.290	19.640	19.160	-0.050	-0.259%	1.12万	0.00亿	0.000%
2026-08-10	19.200	19.340	19.530	19.080	0.190	0.992%	1.55万	0.00亿	0.000%
2026-08-07	19.080	19.150	19.180	18.880	0.100	0.525%	1.11万	0.00亿	0.000%
2026-08-06	18.870	19.050	19.080	18.650	0.180	0.954%	1.39万	0.00亿	0.000%
2026-08-05	18.900	18.870	18.960	18.700	0.000	0.000%	1.27万	0.00亿	0.000%
2026-08-04	19.500	18.870	19.520	18.820	-0.530	-2.732%	1.77万	0.00亿	0.000%
2026-08-03	18.820	19.400	19.400	18.770	0.450	2.375%	1.71万	0.00亿	0.000%
2026-07-31	18.360	18.950	19.000	18.360	0.470	2.543%	1.29万	0.00亿	0.000%
2026-07-30	18.450	18.480	18.700	18.330	-0.070	-0.377%	0.92万	0.00亿	0.000%
2026-07-29	18.260	18.550	18.640	18.160	0.260	1.422%	0.93万	0.00亿	0.000%
2026-07-28	18.220	18.290	18.500	18.130	0.000	0.000%	0.63万	0.00亿	0.000%
2026-07-27	18.120	18.290	18.650	18.060	0.130	0.716%	0.95万	0.00亿	0.000%
2026-07-24	18.640	18.160	18.890	18.160	-0.590	-3.147%	0.74万	0.00亿	0.000%
2026-07-23	18.120	18.750	18.820	18.120	0.450	2.459%	1.31万	0.00亿	0.000%
2026-07-22	18.270	18.300	18.640	17.780	-0.070	-0.381%	2.63万	0.00亿	0.000%
2026-07-21	19.680	18.370	19.690	18.010	-1.400	-7.081%	3.97万	0.00亿	0.000%
2026-07-20	19.000	19.770	19.770	19.000	0.730	3.834%	2.07万	0.00亿	0.000%
2026-07-17	19.390	19.040	19.660	18.860	-0.310	-1.602%	1.68万	0.00亿	0.000%
2026-07-16	19.080	19.350	19.440	19.010	0.220	1.150%	1.01万	0.00亿	0.000%
2026-07-15	19.110	19.130	19.570	18.930	-0.200	-1.035%	1.75万	0.00亿	0.000%
2026-07-14	18.690	19.330	19.390	18.550	0.690	3.702%	1.60万	0.00亿	0.000%
2026-07-13	18.500	18.640	18.950	18.500	0.060	0.323%	1.01万	0.00亿	0.000%
2026-07-10	18.430	18.580	18.830	18.230	0.000	0.000%	0.86万	0.00亿	0.000%
2026-07-09	18.470	18.580	18.760	18.240	-0.180	-0.959%	1.15万	0.00亿	0.000%
2026-07-08	18.570	18.760	18.840	18.360	0.230	1.241%	1.20万	0.00亿	0.000%
2026-07-07	19.030	18.530	19.030	18.500	-0.530	-2.781%	1.03万	0.00亿	0.000%
2026-07-06	19.070	19.060	19.280	18.680	-0.190	-0.987%	1.64万	0.00亿	0.000%
2026-07-03	18.270	19.250	19.330	18.270	0.840	4.563%	1.89万	0.00亿	0.000%
2026-07-02	17.940	18.410	18.480	17.700	0.550	3.080%	1.30万	0.00亿	0.000%
2026-07-01	17.270	17.860	17.950	17.050	0.570	3.297%	1.75万	0.00亿	0.000%
2026-06-30	17.110	17.290	17.400	16.810	0.180	1.052%	2.27万	0.00亿	0.000%
2026-06-29	17.450	17.110	17.470	16.580	-0.240	-1.383%	2.80万	0.00亿	0.000%
2026-06-26	18.650	17.350	18.920	17.040	-1.420	-7.565%	3.80万	0.00亿	0.000%
2026-06-25	18.960	18.770	19.140	18.700	-0.310	-1.625%	1.28万	0.00亿	0.000%
2026-06-24	19.680	19.080	19.960	19.020	-0.760	-3.831%	1.35万	0.00亿	0.000%
2026-06-23	19.440	19.840	19.950	19.330	0.380	1.953%	1.38万	0.00亿	0.000%
2026-06-22	19.580	19.460	19.680	18.770	-0.120	-0.613%	1.68万	0.00亿	0.000%
2026-06-18	19.680	19.580	19.940	19.400	-0.200	-1.011%	1.35万	0.00亿	0.000%
2026-06-17	19.800	19.780	19.990	19.460	-0.130	-0.653%	1.41万	0.00亿	0.000%
2026-06-16	21.060	19.910	21.060	19.900	-0.800	-3.863%	1.50万	0.00亿	0.000%
2026-06-15	20.140	20.710	20.710	20.100	0.500	2.474%	1.93万	0.00亿	0.000%
2026-06-12	20.480	20.210	20.650	20.100	-0.120	-0.590%	1.82万	0.00亿	0.000%
2026-06-11	20.730	20.330	20.880	20.260	-0.460	-2.213%	1.67万	0.00亿	0.000%
2026-06-10	20.820	20.790	21.160	20.520	-0.010	-0.048%	1.85万	0.00亿	0.000%
2026-06-09	20.920	20.800	21.300	20.550	-0.060	-0.288%	1.30万	0.00亿	0.000%
2026-06-08	21.020	20.860	21.370	20.530	-0.630	-2.932%	1.67万	0.00亿	0.000%
2026-06-05	21.190	21.490	21.950	21.110	0.400	1.897%	2.13万	0.00亿	0.000%
2026-06-04	21.420	21.090	21.610	21.020	-0.370	-1.724%	1.39万	0.00亿	0.000%
2026-06-03	21.720	21.460	21.720	21.110	-0.280	-1.288%	1.31万	0.00亿	0.000%
2026-06-02	22.090	21.740	22.220	21.600	-0.290	-1.316%	1.58万	0.00亿	0.000%
2026-06-01	21.130	22.030	22.190	21.060	0.650	3.040%	2.21万	0.00亿	0.000%
2026-05-29	21.540	21.380	21.730	21.060	-0.200	-0.927%	1.50万	0.00亿	0.000%
2026-05-28	21.570	21.580	21.840	21.100	-0.010	-0.046%	1.85万	0.00亿	0.000%
2026-05-27	21.880	21.590	21.880	21.350	-0.290	-1.325%	2.02万	0.00亿	0.000%
2026-05-26	22.040	21.880	22.980	21.550	-0.070	-0.319%	2.02万	0.00亿	0.000%
2026-05-25	22.750	21.950	22.750	21.590	-0.790	-3.474%	3.46万	0.00亿	0.000%
2026-05-22	22.560	22.740	22.780	22.370	0.180	0.798%	2.88万	0.00亿	0.000%
2026-05-21	23.430	22.560	23.680	22.510	-1.000	-4.244%	4.40万	0.00亿	0.000%
2026-05-20	23.190	23.560	23.750	22.830	0.370	1.596%	3.26万	0.00亿	0.000%
2026-05-19	22.730	23.190	23.190	22.450	0.550	2.429%	2.59万	0.00亿	0.000%
2026-05-18	22.190	22.640	22.640	22.050	0.140	0.622%	1.81万	0.00亿	0.000%
2026-05-15	22.090	22.500	22.680	21.810	0.390	1.764%	2.73万	0.00亿	0.000%
2026-05-14	21.870	22.110	22.350	21.720	0.240	1.097%	2.11万	0.00亿	0.000%
2026-05-13	21.670	21.870	22.080	21.560	0.310	1.438%	1.70万	0.00亿	0.000%
2026-05-12	21.650	21.560	22.000	21.440	-0.140	-0.645%	1.29万	0.00亿	0.000%
2026-05-11	21.300	21.700	21.850	21.250	0.350	1.639%	2.00万	0.00亿	0.000%
2026-05-08	21.220	21.350	21.430	20.980	0.100	0.471%	1.47万	0.00亿	0.000%
2026-05-07	20.810	21.250	21.280	20.700	0.310	1.480%	1.82万	0.00亿	0.000%
2026-05-06	20.740	20.940	20.980	20.460	0.210	1.013%	2.41万	0.00亿	0.000%
2026-04-30	20.440	20.730	20.850	20.330	0.290	1.419%	2.26万	0.00亿	0.000%
2026-04-29	20.740	20.440	20.740	20.330	-0.310	-1.494%	2.57万	0.00亿	0.000%
2026-04-28	20.080	20.750	21.250	20.080	1.020	5.170%	4.51万	0.00亿	0.000%
2026-04-27	19.270	19.730	19.780	19.150	0.460	2.387%	1.81万	0.00亿	0.000%
2026-04-24	19.500	19.270	19.510	19.150	-0.160	-0.823%	1.05万	0.00亿	0.000%
2026-04-23	19.460	19.430	19.640	19.230	-0.030	-0.154%	1.14万	0.00亿	0.000%
2026-04-22	19.640	19.460	19.740	19.440	-0.160	-0.815%	1.05万	0.00亿	0.000%
2026-04-21	19.680	19.620	19.740	19.280	0.190	0.978%	2.15万	0.00亿	0.000%
2026-04-20	19.030	19.430	19.440	18.960	0.720	3.848%	2.47万	0.00亿	0.000%
2026-04-17	18.910	18.710	18.910	18.610	-0.040	-0.213%	0.77万	0.00亿	0.000%
2026-04-16	18.540	18.750	18.780	18.370	0.200	1.078%	0.94万	0.00亿	0.000%
2026-04-15	18.510	18.550	18.590	18.410	0.040	0.216%	0.72万	0.00亿	0.000%
2026-04-14	18.320	18.510	18.520	18.260	0.180	0.982%	1.00万	0.00亿	0.000%
2026-04-13	18.370	18.330	18.420	18.140	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-10	18.140	18.380	18.500	18.140	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-09	18.430	18.140	18.580	18.130	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-08	18.440	18.540	18.580	18.260	0.000	0.000%	1.17万	0.00亿	0.000%
2026-04-07	18.000	18.270	18.340	17.610	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-03	18.680	18.020	18.830	17.900	0.000	0.000%	1.06万	0.00亿	0.000%
2026-04-02	18.880	18.750	18.930	18.590	0.000	0.000%	0.94万	0.00亿	0.000%
2026-04-01	18.770	18.850	18.930	18.670	0.000	0.000%	0.90万	0.00亿	0.000%