当前位置: 爱股网 > 股票行情 > 东方通信(600776)股票行情

东方通信(600776)股票行情

东方通信(600776)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

东方通信(600776)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
2026-03-25	14.60	14.99	0.42	2.88%	14.60	15.06	175865	26296.61	1.84%
2026-03-24	14.42	14.57	0.44	3.11%	14.16	14.60	196008	28137.33	2.05%
2026-03-23	14.92	14.13	-1.00	-6.61%	14.00	15.10	261101	37879.51	2.73%
2026-03-20	15.72	15.13	-0.49	-3.14%	15.10	15.90	162754	25108.68	1.70%
2026-03-19	15.76	15.62	-0.36	-2.25%	15.53	15.95	145024	22762.71	1.52%
2026-03-18	15.74	15.98	0.36	2.30%	15.58	15.99	146981	23210.56	1.54%
2026-03-17	16.08	15.62	-0.39	-2.44%	15.61	16.12	173352	27457.67	1.81%
2026-03-16	16.21	16.01	-0.10	-0.62%	15.70	16.27	179777	28654.47	1.88%
2026-03-13	16.49	16.11	-0.49	-2.95%	16.11	16.60	174880	28470.77	1.83%
2026-03-12	17.00	16.60	-0.45	-2.64%	16.51	17.06	204341	34196.70	2.14%
2026-03-11	17.27	17.05	-0.03	-0.18%	17.05	17.64	260844	45089.29	2.73%
2026-03-10	16.85	17.08	0.38	2.28%	16.74	17.09	209131	35481.09	2.19%
2026-03-09	16.31	16.70	0.02	0.12%	16.03	16.77	265541	43414.25	2.78%
2026-03-06	16.80	16.68	-0.22	-1.30%	16.65	16.95	172168	28878.26	1.80%
2026-03-05	16.98	16.90	0.26	1.56%	16.69	17.16	245136	41547.85	2.56%
2026-03-04	16.38	16.64	-0.09	-0.54%	16.30	17.04	248453	41631.20	2.60%
2026-03-03	18.38	16.73	-1.65	-8.98%	16.61	18.46	514425	89107.98	5.38%
2026-03-02	18.16	18.38	-0.15	-0.81%	18.10	18.79	377863	69686.45	3.95%
2026-02-27	18.10	18.53	0.32	1.76%	18.00	18.80	361915	66917.41	3.79%
2026-02-26	18.00	18.21	0.14	0.77%	17.90	18.34	266125	48372.73	2.78%
2026-02-25	17.87	18.07	0.19	1.06%	17.76	18.18	214548	38660.01	2.24%
2026-02-24	18.25	17.88	-0.12	-0.67%	17.86	18.30	246095	44504.75	2.57%
2026-02-13	18.30	18.00	-0.42	-2.28%	18.00	18.50	196049	35674.84	2.05%
2026-02-12	18.30	18.42	0.10	0.55%	18.11	18.53	240454	44135.16	2.52%
2026-02-11	18.50	18.32	-0.30	-1.61%	18.29	18.70	279533	51531.11	2.92%
2026-02-10	18.79	18.62	-0.18	-0.96%	18.39	19.05	308582	57677.69	3.23%
2026-02-09	19.02	18.80	0.15	0.80%	18.55	19.06	315008	59120.63	3.30%
2026-02-06	18.66	18.65	-0.12	-0.64%	18.50	19.25	392048	73902.55	4.10%
2026-02-05	18.73	18.77	-0.27	-1.42%	18.55	19.09	271398	50965.07	2.84%
2026-02-04	19.11	19.04	-0.06	-0.31%	18.81	19.67	514282	98691.41	5.38%
2026-02-03	18.42	19.10	1.24	6.94%	17.96	19.13	575590	107452.01	6.02%
2026-02-02	18.50	17.86	-0.64	-3.46%	17.85	18.70	364902	66432.38	3.82%
2026-01-30	18.58	18.50	-0.15	-0.80%	17.73	18.74	568194	103468.95	5.94%
2026-01-29	18.54	18.65	-0.11	-0.59%	18.39	19.29	555610	105014.10	5.81%
2026-01-28	19.03	18.76	-0.29	-1.52%	18.60	19.37	487410	92036.38	5.10%
2026-01-27	18.79	19.05	0.08	0.42%	18.52	19.31	499990	94463.06	5.23%
2026-01-26	19.75	18.97	-0.96	-4.82%	18.65	19.88	845927	162316.94	8.85%
2026-01-23	18.99	19.93	0.94	4.95%	18.87	20.37	1011458	200043.25	10.58%
2026-01-22	18.56	18.99	0.39	2.10%	18.48	19.08	691164	130753.55	7.23%
2026-01-21	18.21	18.60	0.22	1.20%	18.19	18.77	661699	122148.69	6.92%
2026-01-20	19.03	18.38	-0.65	-3.42%	18.19	19.21	955427	177385.77	9.99%
2026-01-19	19.03	19.03	-2.11	-9.98%	19.03	19.65	1513006	289126.00	15.83%
2026-01-16	21.14	21.14	-2.35	-10.00%	21.14	21.14	68491	14479.00	0.72%
2026-01-15	23.49	23.49	-2.61	-10.00%	23.49	23.49	102065	23975.07	1.07%
2026-01-14	25.57	26.10	1.47	5.97%	23.47	27.09	2262951	575782.62	23.67%
2026-01-13	24.63	24.63	2.24	10.00%	22.95	24.63	1446548	353371.97	15.13%
2026-01-12	22.39	22.39	2.04	10.02%	22.39	22.39	76150	17049.91	0.80%
2026-01-09	18.50	20.35	1.85	10.00%	18.23	20.35	1117748	215942.53	11.69%
2026-01-08	18.10	18.50	0.15	0.82%	17.79	18.70	819965	150034.02	8.58%
2026-01-07	18.10	18.35	-0.25	-1.34%	18.03	19.53	1039629	194372.45	10.87%
2026-01-06	18.11	18.60	0.45	2.48%	17.67	19.60	1227657	226506.11	12.84%
2026-01-05	16.77	18.15	1.65	10.00%	16.49	18.15	1046931	184964.31	10.95%
2025-12-31	17.00	16.50	-0.39	-2.31%	15.94	17.00	1043271	170650.28	10.91%
2025-12-30	15.20	16.89	1.54	10.03%	15.20	16.89	722251	119675.84	7.55%
2025-12-29	15.76	15.35	-0.50	-3.15%	15.30	15.76	390005	60283.85	4.08%
2025-12-26	15.67	15.85	0.02	0.13%	15.46	16.08	609476	96377.68	6.38%
2025-12-25	15.13	15.83	0.67	4.42%	15.05	16.10	606612	95500.48	6.35%
2025-12-24	14.91	15.16	-0.06	-0.39%	14.76	15.35	498498	74945.54	5.21%
2025-12-23	15.33	15.22	-0.26	-1.68%	15.05	16.02	664121	102804.27	6.95%
2025-12-22	15.06	15.48	0.45	2.99%	14.80	15.86	777128	120310.53	8.13%
2025-12-19	15.15	15.03	-0.16	-1.05%	14.84	15.58	544580	82055.20	5.70%
2025-12-18	15.25	15.19	-0.22	-1.43%	15.00	15.67	601709	92530.92	6.29%
2025-12-17	15.68	15.41	-0.88	-5.40%	15.27	16.24	801384	125262.40	8.38%
2025-12-16	15.90	16.29	0.36	2.26%	15.11	16.80	1139655	182876.64	11.92%
2025-12-15	17.11	15.93	-0.16	-0.99%	15.45	17.11	1415062	230104.14	14.80%
2025-12-12	14.99	16.09	1.46	9.98%	14.88	16.09	355911	56189.15	3.72%
2025-12-11	13.84	14.63	0.79	5.71%	13.72	15.22	911058	132168.89	9.53%
2025-12-10	13.74	13.84	0.12	0.87%	13.59	13.88	218212	29966.43	2.28%
2025-12-09	13.80	13.72	-0.18	-1.29%	13.68	14.04	230202	31848.21	2.41%
2025-12-08	13.50	13.90	0.45	3.35%	13.48	14.05	399462	55452.93	4.18%
2025-12-05	13.46	13.45	0.04	0.30%	13.22	13.54	171962	22998.13	1.80%
2025-12-04	13.38	13.41	0.03	0.22%	13.27	13.53	181504	24283.95	1.90%
2025-12-03	13.52	13.38	-0.21	-1.55%	13.19	13.58	219913	29366.60	2.30%
2025-12-02	13.74	13.59	-0.21	-1.52%	13.57	13.77	241360	32879.37	2.52%
2025-12-01	13.75	13.80	0.07	0.51%	13.63	13.87	308295	42404.68	3.22%
2025-11-28	13.37	13.73	0.29	2.16%	13.37	13.77	334307	45621.55	3.50%
2025-11-27	13.40	13.44	0.06	0.45%	13.28	13.64	270844	36459.91	2.83%
2025-11-26	13.36	13.38	0.06	0.45%	13.28	13.64	301490	40575.74	3.15%
2025-11-25	12.99	13.32	0.35	2.70%	12.95	13.54	378075	50467.46	3.95%
2025-11-24	12.52	12.97	0.56	4.51%	12.48	13.06	258380	33091.36	2.70%

上证大盘股票行情在线 K线走势图

东方通信(600776)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24