东方环宇(603706)股票行情
东方环宇(603706)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 | 20.77 | 21.07 | 0.37 | 1.79% | 20.50 | 21.16 | 41396 | 8639.35 | 2.19% |
| 2025-07-31 | 21.25 | 20.70 | -0.58 | -2.73% | 20.59 | 21.26 | 51986 | 10828.10 | 2.75% |
| 2025-07-30 | 20.47 | 21.28 | 0.81 | 3.96% | 20.45 | 21.29 | 91235 | 19198.39 | 4.82% |
| 2025-07-29 | 20.35 | 20.47 | 0.04 | 0.20% | 20.29 | 20.74 | 30245 | 6194.75 | 1.60% |
| 2025-07-28 | 20.56 | 20.43 | 0.01 | 0.05% | 20.27 | 20.57 | 16609 | 3379.24 | 0.88% |
| 2025-07-25 | 20.23 | 20.42 | 0.15 | 0.74% | 20.20 | 20.53 | 23645 | 4821.42 | 1.25% |
| 2025-07-24 | 20.10 | 20.27 | 0.08 | 0.40% | 20.10 | 20.34 | 17565 | 3555.08 | 0.93% |
| 2025-07-23 | 20.53 | 20.19 | -0.33 | -1.61% | 20.17 | 20.54 | 27472 | 5577.67 | 1.45% |
| 2025-07-22 | 20.35 | 20.52 | 0.15 | 0.74% | 20.19 | 20.57 | 37373 | 7625.36 | 1.97% |
| 2025-07-21 | 20.18 | 20.37 | 0.19 | 0.94% | 20.11 | 20.46 | 26412 | 5373.21 | 1.39% |
| 2025-07-18 | 20.29 | 20.18 | -0.12 | -0.59% | 20.11 | 20.34 | 19181 | 3870.77 | 1.01% |
| 2025-07-17 | 20.18 | 20.30 | 0.11 | 0.54% | 20.13 | 20.40 | 20689 | 4194.69 | 1.09% |
| 2025-07-16 | 20.16 | 20.19 | 0.03 | 0.15% | 20.08 | 20.30 | 16854 | 3402.01 | 0.89% |
| 2025-07-15 | 20.41 | 20.16 | -0.33 | -1.61% | 20.02 | 20.46 | 28157 | 5680.72 | 1.49% |
| 2025-07-14 | 20.05 | 20.49 | 0.35 | 1.74% | 20.05 | 20.66 | 38657 | 7885.15 | 2.04% |
| 2025-07-11 | 20.26 | 20.14 | -0.14 | -0.69% | 20.08 | 20.28 | 25714 | 5182.32 | 1.36% |
| 2025-07-10 | 20.06 | 20.28 | 0.21 | 1.05% | 19.92 | 20.53 | 26292 | 5325.42 | 1.39% |
| 2025-07-09 | 20.42 | 20.07 | -0.34 | -1.67% | 20.01 | 20.43 | 30246 | 6122.79 | 1.60% |
| 2025-07-08 | 20.30 | 20.41 | 0.18 | 0.89% | 20.10 | 20.41 | 34960 | 7080.31 | 1.85% |
| 2025-07-07 | 20.13 | 20.23 | 0.10 | 0.50% | 20.00 | 20.31 | 31116 | 6273.12 | 1.64% |
| 2025-07-04 | 20.24 | 20.13 | -0.28 | -1.37% | 20.13 | 20.58 | 38957 | 7912.56 | 2.06% |
| 2025-07-03 | 20.90 | 20.41 | -0.59 | -2.81% | 20.37 | 21.03 | 48140 | 9902.89 | 2.54% |
| 2025-07-02 | 20.87 | 21.00 | -0.06 | -0.28% | 20.60 | 21.17 | 46155 | 9618.39 | 2.44% |
| 2025-07-01 | 21.40 | 21.06 | -0.48 | -2.23% | 20.47 | 21.40 | 80938 | 16896.99 | 4.27% |
| 2025-06-30 | 20.80 | 21.54 | 0.50 | 2.38% | 20.27 | 22.05 | 90014 | 18956.24 | 4.75% |
| 2025-06-27 | 21.94 | 21.04 | -1.16 | -5.23% | 21.01 | 22.40 | 93907 | 20369.88 | 4.96% |
| 2025-06-26 | 21.09 | 22.20 | 0.88 | 4.13% | 20.63 | 22.64 | 111803 | 24212.11 | 5.90% |
| 2025-06-25 | 20.94 | 21.32 | 0.16 | 0.76% | 20.64 | 21.34 | 85016 | 17904.90 | 4.49% |
| 2025-06-24 | 20.50 | 21.16 | -1.48 | -6.54% | 20.50 | 21.40 | 118936 | 24930.11 | 6.28% |
| 2025-06-23 | 21.59 | 22.64 | 1.38 | 6.49% | 20.73 | 23.39 | 134018 | 29573.99 | 7.08% |
| 2025-06-20 | 19.98 | 21.26 | 0.56 | 2.71% | 19.70 | 22.22 | 94414 | 19738.84 | 4.99% |
| 2025-06-19 | 20.50 | 20.70 | -0.71 | -3.32% | 19.49 | 21.40 | 92805 | 18820.89 | 4.90% |
| 2025-06-18 | 21.03 | 22.31 | 1.28 | 6.09% | 20.42 | 23.00 | 101461 | 21890.69 | 5.36% |
| 2025-06-17 | 20.97 | 21.03 | -0.46 | -2.14% | 20.21 | 21.23 | 72785 | 15006.99 | 3.84% |
| 2025-06-16 | 20.83 | 21.49 | 0.71 | 3.42% | 20.38 | 21.80 | 119605 | 25179.35 | 6.32% |
| 2025-06-13 | 19.00 | 20.78 | 1.89 | 10.01% | 19.00 | 20.78 | 101610 | 20756.62 | 5.37% |
| 2025-06-12 | 18.81 | 18.89 | 0.02 | 0.11% | 18.77 | 19.00 | 9319 | 1759.40 | 0.49% |
| 2025-06-11 | 18.86 | 18.87 | 0.06 | 0.32% | 18.77 | 19.05 | 11114 | 2103.87 | 0.59% |
| 2025-06-10 | 18.82 | 18.81 | -0.07 | -0.37% | 18.58 | 18.93 | 16437 | 3081.92 | 0.87% |
| 2025-06-09 | 18.89 | 18.88 | 0.03 | 0.16% | 18.72 | 18.89 | 10357 | 1947.76 | 0.55% |
| 2025-06-06 | 18.71 | 18.85 | 0.11 | 0.59% | 18.64 | 18.85 | 8223 | 1543.59 | 0.43% |
| 2025-06-05 | 18.78 | 18.74 | -0.09 | -0.48% | 18.61 | 18.97 | 8052 | 1511.60 | 0.43% |
| 2025-06-04 | 18.62 | 18.83 | 0.21 | 1.13% | 18.54 | 18.83 | 9323 | 1744.34 | 0.49% |
| 2025-06-03 | 18.91 | 18.62 | -0.39 | -2.05% | 18.50 | 19.03 | 17940 | 3343.47 | 0.95% |
| 2025-05-30 | 19.24 | 19.01 | -0.23 | -1.20% | 18.91 | 19.28 | 9785 | 1864.99 | 0.52% |
| 2025-05-29 | 18.99 | 19.24 | 0.22 | 1.16% | 18.88 | 19.24 | 9857 | 1882.78 | 0.52% |
| 2025-05-28 | 18.92 | 19.02 | 0.04 | 0.21% | 18.88 | 19.13 | 6374 | 1210.55 | 0.34% |
| 2025-05-27 | 18.85 | 18.98 | 0.13 | 0.69% | 18.65 | 18.99 | 9395 | 1770.59 | 0.50% |
| 2025-05-26 | 18.80 | 18.85 | -0.05 | -0.26% | 18.72 | 19.09 | 9189 | 1733.85 | 0.49% |
| 2025-05-23 | 18.99 | 18.90 | -0.09 | -0.47% | 18.89 | 19.24 | 9885 | 1882.87 | 0.52% |
| 2025-05-22 | 19.27 | 18.99 | -0.21 | -1.09% | 18.94 | 19.35 | 11370 | 2174.29 | 0.60% |
| 2025-05-21 | 19.41 | 19.20 | -0.21 | -1.08% | 19.17 | 19.61 | 10040 | 1939.38 | 0.53% |
| 2025-05-20 | 19.19 | 19.41 | 0.22 | 1.15% | 19.12 | 19.42 | 11227 | 2168.30 | 0.59% |
| 2025-05-19 | 19.38 | 19.19 | -0.11 | -0.57% | 19.13 | 19.57 | 11230 | 2160.59 | 0.59% |
| 2025-05-16 | 18.98 | 19.30 | 0.35 | 1.85% | 18.98 | 19.43 | 13756 | 2644.73 | 0.73% |
| 2025-05-15 | 18.77 | 18.95 | 0.03 | 0.16% | 18.77 | 19.09 | 7699 | 1460.72 | 0.41% |
| 2025-05-14 | 19.07 | 18.92 | -0.06 | -0.32% | 18.72 | 19.07 | 8995 | 1697.54 | 0.47% |
| 2025-05-13 | 19.29 | 18.98 | -0.27 | -1.40% | 18.85 | 19.38 | 14118 | 2690.65 | 0.75% |
| 2025-05-12 | 19.21 | 19.25 | 0.12 | 0.63% | 18.98 | 19.33 | 14320 | 2742.77 | 0.76% |
| 2025-05-09 | 19.24 | 19.13 | -0.07 | -0.36% | 19.04 | 19.27 | 8255 | 1581.35 | 0.44% |
| 2025-05-08 | 18.97 | 19.20 | 0.14 | 0.73% | 18.90 | 19.22 | 12529 | 2395.52 | 0.66% |
| 2025-05-07 | 18.98 | 19.06 | 0.11 | 0.58% | 18.90 | 19.28 | 16039 | 3060.78 | 0.85% |
| 2025-05-06 | 18.47 | 18.95 | 0.47 | 2.54% | 18.47 | 18.96 | 15345 | 2882.58 | 0.81% |
| 2025-04-30 | 18.39 | 18.48 | 0.05 | 0.27% | 18.28 | 18.70 | 13747 | 2540.11 | 0.73% |
| 2025-04-29 | 18.24 | 18.43 | 0.28 | 1.54% | 18.04 | 18.57 | 14427 | 2658.21 | 0.76% |
| 2025-04-28 | 18.40 | 18.15 | -0.28 | -1.52% | 18.06 | 18.54 | 11816 | 2151.25 | 0.62% |
| 2025-04-25 | 18.40 | 18.43 | 0.03 | 0.16% | 18.29 | 18.70 | 13480 | 2486.42 | 0.71% |
| 2025-04-24 | 18.37 | 18.40 | 0.06 | 0.33% | 18.14 | 18.51 | 9650 | 1771.60 | 0.51% |
| 2025-04-23 | 18.22 | 18.34 | 0.16 | 0.88% | 18.12 | 18.35 | 8624 | 1572.79 | 0.46% |
| 2025-04-22 | 18.13 | 18.18 | 0.05 | 0.28% | 18.05 | 18.33 | 10309 | 1873.19 | 0.54% |
| 2025-04-21 | 17.49 | 18.13 | 0.47 | 2.66% | 17.42 | 18.17 | 15946 | 2844.80 | 0.84% |
| 2025-04-18 | 18.53 | 17.66 | 0.10 | 0.57% | 17.41 | 18.90 | 18746 | 3322.67 | 0.99% |
| 2025-04-17 | 17.15 | 17.56 | 0.22 | 1.27% | 17.14 | 17.63 | 5858 | 1025.36 | 0.31% |
| 2025-04-16 | 17.45 | 17.34 | -0.21 | -1.20% | 17.04 | 17.65 | 7381 | 1279.98 | 0.39% |
| 2025-04-15 | 17.58 | 17.55 | 0.05 | 0.29% | 17.33 | 17.67 | 6707 | 1171.06 | 0.35% |
| 2025-04-14 | 17.28 | 17.50 | 0.33 | 1.92% | 17.28 | 17.80 | 8177 | 1434.23 | 0.43% |
| 2025-04-11 | 17.36 | 17.17 | -0.16 | -0.92% | 17.08 | 17.46 | 7518 | 1300.85 | 0.40% |
| 2025-04-10 | 16.99 | 17.33 | 0.54 | 3.22% | 16.99 | 17.51 | 14511 | 2511.41 | 0.77% |
| 2025-04-09 | 16.75 | 16.79 | -0.08 | -0.47% | 15.60 | 16.94 | 19154 | 3135.99 | 1.01% |
| 2025-04-08 | 17.20 | 16.87 | -0.13 | -0.76% | 16.11 | 17.20 | 17788 | 2992.93 | 0.94% |
上证大盘股票行情在线 K线走势图
