东方国信(300166)股票行情
东方国信(300166)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.17 | 10.34 | 0.18 | 1.77% | 10.07 | 10.44 | 518347 | 53202.07 | 5.72% | 48.00 |
| 2025-07-31 | 10.10 | 10.16 | 0.02 | 0.20% | 10.06 | 10.33 | 405819 | 41418.55 | 4.48% | 13.00 |
| 2025-07-30 | 10.28 | 10.14 | -0.11 | -1.07% | 10.06 | 10.37 | 353694 | 36157.01 | 3.90% | 0.00 |
| 2025-07-29 | 10.24 | 10.25 | -0.04 | -0.39% | 10.04 | 10.26 | 276883 | 28111.11 | 3.06% | 0.00 |
| 2025-07-28 | 10.25 | 10.29 | 0.04 | 0.39% | 10.10 | 10.30 | 325241 | 33218.16 | 3.59% | 15.00 |
| 2025-07-25 | 10.14 | 10.25 | 0.13 | 1.28% | 10.05 | 10.49 | 434405 | 44508.62 | 4.80% | 10.00 |
| 2025-07-24 | 9.98 | 10.12 | 0.18 | 1.81% | 9.95 | 10.13 | 233889 | 23471.04 | 2.58% | 12.00 |
| 2025-07-23 | 10.04 | 9.94 | -0.09 | -0.90% | 9.93 | 10.07 | 256830 | 25657.66 | 2.84% | 1.00 |
| 2025-07-22 | 10.19 | 10.03 | -0.19 | -1.86% | 9.96 | 10.22 | 327766 | 32941.06 | 3.62% | 0.00 |
| 2025-07-21 | 10.19 | 10.22 | 0.02 | 0.20% | 10.11 | 10.25 | 243713 | 24827.89 | 2.69% | 357.00 |
| 2025-07-18 | 10.26 | 10.20 | -0.04 | -0.39% | 10.18 | 10.43 | 277273 | 28479.57 | 3.06% | 0.00 |
| 2025-07-17 | 10.07 | 10.24 | 0.17 | 1.69% | 10.01 | 10.26 | 334314 | 33994.26 | 3.69% | 514.00 |
| 2025-07-16 | 10.13 | 10.07 | -0.05 | -0.49% | 10.04 | 10.32 | 349157 | 35532.80 | 3.85% | 64.00 |
| 2025-07-15 | 10.01 | 10.12 | 0.06 | 0.60% | 9.87 | 10.14 | 400728 | 40078.62 | 4.42% | 85.00 |
| 2025-07-14 | 10.25 | 10.06 | -0.60 | -5.63% | 9.97 | 10.30 | 660814 | 66584.41 | 7.30% | 2.00 |
| 2025-07-11 | 10.26 | 10.66 | 0.41 | 4.00% | 10.21 | 10.75 | 788767 | 83557.28 | 8.71% | 49.00 |
| 2025-07-10 | 10.27 | 10.25 | -0.09 | -0.87% | 10.22 | 10.36 | 249883 | 25704.15 | 2.76% | 62.00 |
| 2025-07-09 | 10.46 | 10.34 | -0.12 | -1.15% | 10.31 | 10.49 | 329785 | 34246.27 | 3.64% | 30.00 |
| 2025-07-08 | 10.28 | 10.46 | 0.18 | 1.75% | 10.19 | 10.49 | 387359 | 40240.91 | 4.28% | 25.00 |
| 2025-07-07 | 10.19 | 10.28 | 0.06 | 0.59% | 10.17 | 10.38 | 291468 | 29930.36 | 3.22% | 0.00 |
| 2025-07-04 | 10.35 | 10.22 | -0.13 | -1.26% | 10.16 | 10.46 | 475720 | 49142.44 | 5.25% | 28.00 |
| 2025-07-03 | 10.34 | 10.35 | -0.01 | -0.10% | 10.24 | 10.46 | 358743 | 37064.84 | 3.96% | 144.00 |
| 2025-07-02 | 10.62 | 10.36 | -0.20 | -1.89% | 10.28 | 10.64 | 443366 | 46291.70 | 4.89% | 0.00 |
| 2025-07-01 | 10.88 | 10.56 | -0.34 | -3.12% | 10.40 | 10.92 | 746013 | 79051.79 | 8.24% | 84.00 |
| 2025-06-30 | 10.86 | 10.90 | -0.08 | -0.73% | 10.80 | 11.15 | 685591 | 74915.77 | 7.57% | 11.00 |
| 2025-06-27 | 11.16 | 10.98 | -0.11 | -0.99% | 10.81 | 11.53 | 1292944 | 143574.75 | 14.27% | 2.00 |
| 2025-06-26 | 10.05 | 11.09 | 1.04 | 10.35% | 9.93 | 11.10 | 1381182 | 147501.55 | 15.25% | 30.00 |
| 2025-06-25 | 9.85 | 10.05 | 0.24 | 2.45% | 9.70 | 10.06 | 344001 | 34177.78 | 3.80% | 31.00 |
| 2025-06-24 | 9.56 | 9.81 | 0.23 | 2.40% | 9.56 | 9.84 | 279075 | 27241.76 | 3.08% | 0.00 |
| 2025-06-23 | 9.12 | 9.58 | 0.39 | 4.24% | 9.08 | 9.63 | 247713 | 23342.82 | 2.73% | 0.00 |
| 2025-06-20 | 9.42 | 9.19 | -0.25 | -2.65% | 9.18 | 9.49 | 203851 | 18937.38 | 2.25% | 0.00 |
| 2025-06-19 | 9.72 | 9.44 | -0.28 | -2.88% | 9.41 | 9.80 | 229459 | 21961.64 | 2.53% | 6.00 |
| 2025-06-18 | 9.69 | 9.72 | -0.03 | -0.31% | 9.64 | 9.78 | 168257 | 16345.08 | 1.86% | 6.00 |
| 2025-06-17 | 9.65 | 9.75 | 0.10 | 1.04% | 9.57 | 9.85 | 223729 | 21745.29 | 2.47% | 0.00 |
| 2025-06-16 | 9.41 | 9.65 | 0.23 | 2.44% | 9.39 | 9.67 | 213957 | 20530.76 | 2.36% | 0.00 |
| 2025-06-13 | 9.73 | 9.42 | -0.34 | -3.48% | 9.41 | 9.73 | 237688 | 22653.87 | 2.62% | 0.00 |
| 2025-06-12 | 9.66 | 9.76 | 0.09 | 0.93% | 9.56 | 9.88 | 211875 | 20689.47 | 2.34% | 11.00 |
| 2025-06-11 | 9.63 | 9.67 | 0.02 | 0.21% | 9.60 | 9.81 | 169083 | 16428.15 | 1.87% | 0.00 |
| 2025-06-10 | 9.88 | 9.65 | -0.24 | -2.43% | 9.50 | 9.94 | 260625 | 25222.85 | 2.88% | 0.00 |
| 2025-06-09 | 9.85 | 9.89 | 0.09 | 0.92% | 9.78 | 9.95 | 200904 | 19842.76 | 2.22% | 21.00 |
| 2025-06-06 | 9.90 | 9.80 | -0.09 | -0.91% | 9.74 | 9.92 | 196145 | 19253.87 | 2.17% | 0.00 |
| 2025-06-05 | 9.66 | 9.89 | 0.26 | 2.70% | 9.63 | 9.90 | 302015 | 29532.36 | 3.33% | 2.00 |
| 2025-06-04 | 9.57 | 9.63 | 0.07 | 0.73% | 9.52 | 9.68 | 145817 | 14020.55 | 1.61% | 0.00 |
| 2025-06-03 | 9.52 | 9.56 | 0.04 | 0.42% | 9.52 | 9.79 | 194113 | 18761.30 | 2.14% | 0.00 |
| 2025-05-30 | 9.72 | 9.52 | -0.22 | -2.26% | 9.48 | 9.76 | 196930 | 18839.13 | 2.17% | 0.00 |
| 2025-05-29 | 9.32 | 9.74 | 0.42 | 4.51% | 9.32 | 9.75 | 288071 | 27647.20 | 3.18% | 0.00 |
| 2025-05-28 | 9.42 | 9.32 | -0.09 | -0.96% | 9.28 | 9.50 | 134441 | 12566.62 | 1.48% | 0.00 |
| 2025-05-27 | 9.51 | 9.41 | -0.16 | -1.67% | 9.38 | 9.52 | 166504 | 15696.92 | 1.84% | 0.00 |
| 2025-05-26 | 9.45 | 9.57 | 0.22 | 2.35% | 9.45 | 9.69 | 198975 | 19011.78 | 2.20% | 0.00 |
| 2025-05-23 | 9.60 | 9.35 | -0.27 | -2.81% | 9.35 | 9.73 | 218435 | 20816.74 | 2.41% | 106.00 |
| 2025-05-22 | 9.70 | 9.62 | -0.12 | -1.23% | 9.58 | 9.83 | 144050 | 13934.96 | 1.59% | 0.00 |
| 2025-05-21 | 9.97 | 9.74 | -0.17 | -1.72% | 9.71 | 9.97 | 155953 | 15250.32 | 1.72% | 0.00 |
| 2025-05-20 | 9.82 | 9.91 | 0.03 | 0.30% | 9.73 | 9.95 | 163812 | 16160.12 | 1.81% | 0.00 |
| 2025-05-19 | 9.80 | 9.88 | 0.11 | 1.13% | 9.60 | 9.89 | 180755 | 17661.04 | 2.00% | 0.00 |
| 2025-05-16 | 9.75 | 9.77 | -0.03 | -0.31% | 9.66 | 9.88 | 160300 | 15708.32 | 1.77% | 0.00 |
| 2025-05-15 | 10.16 | 9.80 | -0.40 | -3.92% | 9.79 | 10.18 | 305968 | 30290.60 | 3.38% | 0.00 |
| 2025-05-14 | 10.12 | 10.20 | 0.07 | 0.69% | 10.04 | 10.30 | 269709 | 27437.61 | 2.98% | 5.00 |
| 2025-05-13 | 10.42 | 10.13 | -0.12 | -1.17% | 10.10 | 10.43 | 247656 | 25328.68 | 2.73% | 5.00 |
| 2025-05-12 | 10.14 | 10.25 | 0.20 | 1.99% | 10.10 | 10.25 | 240829 | 24537.43 | 2.66% | 8.00 |
| 2025-05-09 | 10.33 | 10.05 | -0.24 | -2.33% | 10.01 | 10.35 | 282300 | 28557.32 | 3.12% | 0.00 |
| 2025-05-08 | 10.15 | 10.29 | 0.10 | 0.98% | 10.10 | 10.35 | 310239 | 31855.79 | 3.43% | 10.00 |
| 2025-05-07 | 10.36 | 10.19 | -0.04 | -0.39% | 10.03 | 10.50 | 362438 | 37051.57 | 4.00% | 0.00 |
| 2025-05-06 | 9.95 | 10.23 | 0.40 | 4.07% | 9.92 | 10.27 | 344905 | 35017.99 | 3.81% | 22.00 |
| 2025-04-30 | 9.73 | 9.83 | 0.13 | 1.34% | 9.69 | 9.96 | 233872 | 23106.06 | 2.58% | 21.00 |
| 2025-04-29 | 9.50 | 9.70 | 0.14 | 1.46% | 9.41 | 9.75 | 231004 | 22295.02 | 2.55% | 0.00 |
| 2025-04-28 | 9.60 | 9.56 | -0.40 | -4.02% | 9.45 | 9.70 | 399705 | 38207.64 | 4.41% | 0.00 |
| 2025-04-25 | 9.82 | 9.96 | 0.18 | 1.84% | 9.79 | 10.07 | 292899 | 29156.46 | 3.23% | 5.00 |
| 2025-04-24 | 10.08 | 9.78 | -0.31 | -3.07% | 9.75 | 10.11 | 296104 | 29224.12 | 3.27% | 0.00 |
| 2025-04-23 | 10.03 | 10.09 | 0.16 | 1.61% | 10.02 | 10.33 | 385841 | 39134.27 | 4.26% | 44.00 |
| 2025-04-22 | 10.00 | 9.93 | -0.10 | -1.00% | 9.89 | 10.07 | 283662 | 28292.55 | 3.13% | 0.00 |
| 2025-04-21 | 9.67 | 10.03 | 0.35 | 3.62% | 9.60 | 10.04 | 317610 | 31510.67 | 3.51% | 0.00 |
| 2025-04-18 | 9.58 | 9.68 | 0.08 | 0.83% | 9.46 | 9.75 | 250760 | 24178.69 | 2.77% | 3.00 |
| 2025-04-17 | 9.63 | 9.60 | -0.13 | -1.34% | 9.58 | 9.82 | 276058 | 26817.00 | 3.05% | 36.00 |
| 2025-04-16 | 9.85 | 9.73 | -0.22 | -2.21% | 9.52 | 9.92 | 332002 | 32273.09 | 3.67% | 0.00 |
| 2025-04-15 | 10.03 | 9.95 | -0.20 | -1.97% | 9.88 | 10.13 | 340573 | 33941.05 | 3.76% | 151.00 |
| 2025-04-14 | 9.96 | 10.15 | 0.33 | 3.36% | 9.96 | 10.28 | 511128 | 51764.95 | 5.64% | 3.00 |
| 2025-04-11 | 9.55 | 9.82 | 0.27 | 2.83% | 9.55 | 10.05 | 563122 | 55534.12 | 6.22% | 0.00 |
| 2025-04-10 | 9.65 | 9.55 | 0.17 | 1.81% | 9.55 | 9.96 | 525945 | 51284.79 | 5.81% | 20.00 |
| 2025-04-09 | 8.88 | 9.38 | 0.37 | 4.11% | 8.32 | 9.50 | 587790 | 53136.84 | 6.49% | 55.00 |
| 2025-04-08 | 8.67 | 9.01 | 0.46 | 5.38% | 8.67 | 9.30 | 605668 | 54421.87 | 6.69% | 88.00 |
深证大盘股票行情在线 K线走势图
