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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-17 | 17.94 | 17.97 | 0.08 | 0.45% | 17.73 | 18.04 | 10688 | 1911.90 | 0.56% |
| 2025-02-14 | 17.80 | 17.89 | -0.02 | -0.11% | 17.79 | 18.01 | 6898 | 1236.38 | 0.36% |
| 2025-02-13 | 18.30 | 17.91 | -0.42 | -2.29% | 17.90 | 18.30 | 11148 | 2011.05 | 0.59% |
| 2025-02-12 | 18.28 | 18.33 | 0.02 | 0.11% | 18.06 | 18.45 | 10320 | 1879.32 | 0.54% |
| 2025-02-11 | 18.49 | 18.31 | -0.08 | -0.44% | 18.24 | 18.49 | 9262 | 1696.38 | 0.49% |
| 2025-02-10 | 18.21 | 18.39 | 0.18 | 0.99% | 18.15 | 18.40 | 11429 | 2088.65 | 0.60% |
| 2025-02-07 | 18.08 | 18.21 | 0.13 | 0.72% | 18.00 | 18.39 | 13490 | 2451.41 | 0.71% |
| 2025-02-06 | 17.90 | 18.08 | 0.42 | 2.38% | 17.50 | 18.08 | 10590 | 1894.22 | 0.56% |
| 2025-02-05 | 17.89 | 17.66 | -0.21 | -1.18% | 17.51 | 18.09 | 12691 | 2249.14 | 0.67% |
| 2025-01-27 | 17.66 | 17.87 | 0.27 | 1.53% | 17.66 | 18.16 | 10940 | 1966.22 | 0.58% |
| 2025-01-24 | 17.68 | 17.60 | -0.11 | -0.62% | 17.40 | 17.79 | 9263 | 1629.31 | 0.49% |
| 2025-01-23 | 18.00 | 17.71 | -0.08 | -0.45% | 17.68 | 18.20 | 8804 | 1578.62 | 0.46% |
| 2025-01-22 | 17.73 | 17.79 | -0.11 | -0.61% | 17.72 | 17.96 | 6772 | 1209.09 | 0.36% |
| 2025-01-21 | 18.23 | 17.90 | -0.33 | -1.81% | 17.72 | 18.43 | 9821 | 1760.29 | 0.52% |
| 2025-01-20 | 17.97 | 18.23 | 0.49 | 2.76% | 17.63 | 18.44 | 14348 | 2603.81 | 0.76% |
| 2025-01-17 | 17.76 | 17.74 | -0.08 | -0.45% | 17.58 | 17.85 | 7591 | 1345.33 | 0.40% |
| 2025-01-16 | 17.93 | 17.82 | -0.17 | -0.94% | 17.57 | 18.08 | 13063 | 2329.55 | 0.69% |
| 2025-01-15 | 17.54 | 17.99 | 0.43 | 2.45% | 17.40 | 18.19 | 22558 | 4016.90 | 1.19% |
| 2025-01-14 | 17.20 | 17.56 | 0.43 | 2.51% | 17.16 | 17.62 | 19594 | 3426.67 | 1.03% |
| 2025-01-13 | 17.07 | 17.13 | 0.06 | 0.35% | 16.76 | 17.20 | 13541 | 2301.80 | 0.72% |
| 2025-01-10 | 18.10 | 17.07 | -1.23 | -6.72% | 17.04 | 18.30 | 32900 | 5768.99 | 1.74% |
| 2025-01-09 | 18.53 | 18.30 | -0.59 | -3.12% | 18.28 | 18.85 | 26044 | 4810.28 | 1.38% |
| 2025-01-08 | 19.57 | 18.89 | -0.74 | -3.77% | 18.50 | 19.57 | 30528 | 5792.06 | 1.61% |
| 2025-01-07 | 19.30 | 19.63 | 0.13 | 0.67% | 19.15 | 19.72 | 36197 | 7040.52 | 1.91% |
| 2025-01-06 | 19.22 | 19.50 | 0.29 | 1.51% | 18.70 | 19.77 | 50364 | 9722.84 | 2.66% |
| 2025-01-03 | 18.55 | 19.21 | 0.52 | 2.78% | 18.13 | 19.49 | 52319 | 9915.96 | 2.76% |
| 2025-01-02 | 18.64 | 18.69 | -0.02 | -0.11% | 18.10 | 18.98 | 39357 | 7329.12 | 2.08% |
| 2024-12-31 | 18.08 | 18.71 | 0.68 | 3.77% | 18.05 | 18.85 | 48544 | 9037.71 | 2.56% |
| 2024-12-30 | 18.38 | 18.03 | -0.35 | -1.90% | 17.93 | 18.38 | 15157 | 2748.95 | 0.80% |
上证大盘股票行情在线 K线走势图
