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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 18.02 | 17.00 | -1.89 | -10.01% | 17.00 | 18.30 | 21078 | 3640.93 | 1.11% |
| 2025-04-03 | 19.05 | 18.89 | -0.15 | -0.79% | 18.75 | 19.16 | 13688 | 2591.56 | 0.72% |
| 2025-04-02 | 18.38 | 19.04 | 0.52 | 2.81% | 18.35 | 19.31 | 26309 | 4986.49 | 1.39% |
| 2025-04-01 | 17.92 | 18.52 | 0.58 | 3.23% | 17.92 | 18.59 | 17794 | 3275.56 | 0.94% |
| 2025-03-31 | 18.22 | 17.94 | -0.30 | -1.64% | 17.77 | 18.29 | 13209 | 2378.75 | 0.70% |
| 2025-03-28 | 18.50 | 18.24 | -0.27 | -1.46% | 18.10 | 18.57 | 9895 | 1809.41 | 0.52% |
| 2025-03-27 | 18.50 | 18.51 | -0.16 | -0.86% | 18.40 | 18.75 | 10465 | 1940.23 | 0.55% |
| 2025-03-26 | 18.37 | 18.67 | 0.30 | 1.63% | 18.26 | 18.79 | 14654 | 2718.31 | 0.77% |
| 2025-03-25 | 18.97 | 18.37 | 0.15 | 0.82% | 18.23 | 18.99 | 20683 | 3814.32 | 1.09% |
| 2025-03-24 | 18.33 | 18.22 | -0.11 | -0.60% | 17.82 | 18.44 | 13033 | 2365.42 | 0.69% |
| 2025-03-21 | 18.42 | 18.33 | -0.16 | -0.87% | 18.23 | 18.58 | 10357 | 1904.49 | 0.55% |
| 2025-03-20 | 18.68 | 18.49 | -0.19 | -1.02% | 18.43 | 18.72 | 9619 | 1785.32 | 0.51% |
| 2025-03-19 | 18.63 | 18.68 | 0.05 | 0.27% | 18.47 | 18.81 | 11647 | 2168.66 | 0.61% |
| 2025-03-18 | 18.78 | 18.63 | -0.16 | -0.85% | 18.50 | 18.84 | 13102 | 2436.62 | 0.69% |
| 2025-03-17 | 18.66 | 18.79 | 0.21 | 1.13% | 18.45 | 18.94 | 24369 | 4555.39 | 1.29% |
| 2025-03-14 | 18.36 | 18.58 | 0.29 | 1.59% | 18.18 | 18.75 | 25055 | 4623.52 | 1.32% |
| 2025-03-13 | 18.08 | 18.29 | 0.19 | 1.05% | 17.91 | 18.43 | 23274 | 4225.25 | 1.23% |
| 2025-03-12 | 17.88 | 18.10 | 0.28 | 1.57% | 17.68 | 18.25 | 18188 | 3255.01 | 0.96% |
| 2025-03-11 | 17.94 | 17.82 | -0.16 | -0.89% | 17.46 | 17.94 | 14603 | 2577.46 | 0.77% |
| 2025-03-10 | 17.60 | 17.98 | 0.23 | 1.30% | 17.56 | 18.02 | 11112 | 1990.68 | 0.59% |
| 2025-03-07 | 17.96 | 17.75 | -0.22 | -1.22% | 17.70 | 18.05 | 10722 | 1915.03 | 0.57% |
| 2025-03-06 | 17.86 | 17.97 | 0.12 | 0.67% | 17.71 | 17.97 | 8624 | 1542.56 | 0.46% |
| 2025-03-05 | 18.27 | 17.85 | -0.22 | -1.22% | 17.79 | 18.29 | 9792 | 1755.83 | 0.52% |
| 2025-03-04 | 17.80 | 18.07 | 0.27 | 1.52% | 17.62 | 18.08 | 12344 | 2216.21 | 0.65% |
| 2025-03-03 | 17.31 | 17.80 | 0.43 | 2.48% | 17.31 | 17.95 | 16758 | 2980.12 | 0.88% |
| 2025-02-28 | 17.47 | 17.37 | -0.17 | -0.97% | 17.35 | 17.77 | 9161 | 1608.55 | 0.48% |
| 2025-02-27 | 17.53 | 17.54 | -0.09 | -0.51% | 17.30 | 17.74 | 7526 | 1315.88 | 0.40% |
| 2025-02-26 | 17.45 | 17.63 | 0.18 | 1.03% | 17.40 | 17.66 | 7137 | 1254.65 | 0.38% |
| 2025-02-25 | 17.49 | 17.45 | -0.15 | -0.85% | 17.36 | 17.58 | 8564 | 1492.61 | 0.45% |
| 2025-02-24 | 17.35 | 17.60 | 0.24 | 1.38% | 17.29 | 17.64 | 8858 | 1547.29 | 0.47% |
| 2025-02-21 | 17.64 | 17.36 | -0.37 | -2.09% | 17.24 | 17.81 | 13427 | 2336.76 | 0.71% |
| 2025-02-20 | 17.58 | 17.73 | 0.05 | 0.28% | 17.58 | 17.83 | 6652 | 1179.57 | 0.35% |
| 2025-02-19 | 17.50 | 17.68 | 0.12 | 0.68% | 17.50 | 17.70 | 7924 | 1396.82 | 0.42% |
| 2025-02-18 | 17.92 | 17.56 | -0.41 | -2.28% | 17.46 | 18.20 | 13893 | 2481.27 | 0.73% |
上证大盘股票行情在线 K线走势图
