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 |
|---|
| 2025-12-12 | 19.54 | 19.48 | -0.13 | -0.66% | 19.43 | 19.83 | 10503 | 2061.53 | 0.55% |
| 2025-12-11 | 19.81 | 19.61 | -0.23 | -1.16% | 19.58 | 19.94 | 8860 | 1746.61 | 0.47% |
| 2025-12-10 | 19.78 | 19.84 | 0.00 | 0.00% | 19.73 | 19.90 | 6024 | 1193.47 | 0.32% |
| 2025-12-09 | 19.91 | 19.84 | -0.17 | -0.85% | 19.80 | 20.14 | 8813 | 1761.58 | 0.47% |
| 2025-12-08 | 20.04 | 20.01 | 0.06 | 0.30% | 19.99 | 20.14 | 7844 | 1573.20 | 0.41% |
| 2025-12-05 | 20.02 | 19.95 | -0.12 | -0.60% | 19.67 | 20.13 | 12506 | 2481.27 | 0.66% |
| 2025-12-04 | 20.24 | 20.07 | -0.17 | -0.84% | 20.04 | 20.45 | 8873 | 1789.42 | 0.47% |
| 2025-12-03 | 20.52 | 20.24 | -0.15 | -0.74% | 20.22 | 20.56 | 8886 | 1807.76 | 0.47% |
| 2025-12-02 | 20.45 | 20.39 | -0.17 | -0.83% | 20.27 | 20.60 | 8916 | 1817.44 | 0.47% |
| 2025-12-01 | 20.44 | 20.56 | 0.24 | 1.18% | 20.31 | 21.08 | 21804 | 4520.15 | 1.15% |
| 2025-11-28 | 20.09 | 20.32 | 0.33 | 1.65% | 19.89 | 20.33 | 11554 | 2327.98 | 0.61% |
| 2025-11-27 | 19.86 | 19.99 | 0.04 | 0.20% | 19.86 | 20.18 | 9640 | 1931.98 | 0.51% |
| 2025-11-26 | 20.15 | 19.95 | -0.19 | -0.94% | 19.93 | 20.41 | 10144 | 2045.08 | 0.54% |
| 2025-11-25 | 20.10 | 20.14 | 0.14 | 0.70% | 20.10 | 20.43 | 12183 | 2469.70 | 0.64% |
| 2025-11-24 | 20.13 | 20.00 | -0.09 | -0.45% | 19.83 | 20.39 | 14866 | 2982.03 | 0.78% |
| 2025-11-21 | 20.82 | 20.09 | -0.89 | -4.24% | 20.03 | 21.10 | 21787 | 4438.49 | 1.15% |
| 2025-11-20 | 22.00 | 20.98 | -0.22 | -1.04% | 20.82 | 22.00 | 18750 | 3958.88 | 0.99% |
| 2025-11-19 | 21.90 | 21.20 | -0.85 | -3.85% | 21.01 | 22.00 | 27637 | 5900.27 | 1.46% |
| 2025-11-18 | 22.06 | 22.05 | 0.06 | 0.27% | 21.66 | 22.20 | 27767 | 6082.68 | 1.47% |
| 2025-11-17 | 22.40 | 21.99 | -0.41 | -1.83% | 21.93 | 22.60 | 34228 | 7578.82 | 1.81% |
| 2025-11-14 | 21.55 | 22.40 | 0.89 | 4.14% | 21.55 | 22.75 | 62614 | 13953.25 | 3.31% |
| 2025-11-13 | 21.60 | 21.51 | 0.02 | 0.09% | 21.10 | 21.60 | 11183 | 2389.39 | 0.59% |
| 2025-11-12 | 21.43 | 21.49 | 0.06 | 0.28% | 21.33 | 21.73 | 14889 | 3205.89 | 0.79% |
| 2025-11-11 | 21.36 | 21.43 | 0.03 | 0.14% | 21.30 | 21.67 | 15449 | 3323.56 | 0.82% |
| 2025-11-10 | 21.77 | 21.40 | -0.34 | -1.56% | 21.35 | 21.96 | 16199 | 3486.65 | 0.86% |
| 2025-11-07 | 21.76 | 21.74 | -0.14 | -0.64% | 21.72 | 22.09 | 14500 | 3165.02 | 0.77% |
| 2025-11-06 | 21.95 | 21.88 | 0.02 | 0.09% | 21.70 | 21.96 | 16743 | 3656.89 | 0.88% |
| 2025-11-05 | 21.50 | 21.86 | 0.37 | 1.72% | 21.32 | 21.88 | 21834 | 4741.68 | 1.15% |
| 2025-11-04 | 21.46 | 21.49 | 0.04 | 0.19% | 21.37 | 21.70 | 18004 | 3875.12 | 0.95% |
| 2025-11-03 | 21.34 | 21.45 | 0.24 | 1.13% | 21.22 | 21.55 | 15624 | 3352.69 | 0.82% |
| 2025-10-31 | 21.03 | 21.21 | 0.19 | 0.90% | 20.96 | 21.40 | 14056 | 2981.71 | 0.74% |
| 2025-10-30 | 21.30 | 21.02 | -0.41 | -1.91% | 21.00 | 21.50 | 26716 | 5658.52 | 1.41% |
| 2025-10-29 | 21.36 | 21.43 | -0.04 | -0.19% | 21.31 | 21.59 | 18202 | 3900.57 | 0.96% |
| 2025-10-28 | 21.60 | 21.47 | -0.32 | -1.47% | 21.38 | 21.89 | 22142 | 4780.89 | 1.17% |
| 2025-10-27 | 21.73 | 21.79 | 0.08 | 0.37% | 21.65 | 21.93 | 18244 | 3975.73 | 0.96% |
| 2025-10-24 | 22.04 | 21.71 | -0.42 | -1.90% | 21.61 | 22.12 | 27220 | 5920.43 | 1.44% |
| 2025-10-23 | 22.00 | 22.13 | 0.09 | 0.41% | 21.73 | 22.27 | 22344 | 4915.66 | 1.18% |
| 2025-10-22 | 22.41 | 22.04 | -0.56 | -2.48% | 21.86 | 22.65 | 36492 | 8095.73 | 1.93% |
| 2025-10-21 | 22.74 | 22.60 | -0.36 | -1.57% | 22.35 | 22.90 | 45072 | 10140.43 | 2.38% |
| 2025-10-20 | 21.99 | 22.96 | 1.04 | 4.74% | 21.91 | 22.96 | 72754 | 16404.73 | 3.84% |
| 2025-10-17 | 21.86 | 21.92 | -0.01 | -0.05% | 21.60 | 22.40 | 35269 | 7783.15 | 1.86% |
| 2025-10-16 | 22.27 | 21.93 | -0.43 | -1.92% | 21.76 | 22.31 | 32424 | 7103.33 | 1.71% |
| 2025-10-15 | 22.82 | 22.36 | -0.44 | -1.93% | 22.06 | 22.82 | 45139 | 10062.77 | 2.38% |
| 2025-10-14 | 22.15 | 22.80 | 0.81 | 3.68% | 21.82 | 22.80 | 68490 | 15356.21 | 3.62% |
| 2025-10-13 | 21.20 | 21.99 | 0.15 | 0.69% | 21.01 | 22.02 | 30659 | 6637.16 | 1.62% |
| 2025-10-10 | 21.52 | 21.84 | 0.24 | 1.11% | 21.48 | 22.18 | 40183 | 8784.46 | 2.12% |
| 2025-10-09 | 21.04 | 21.60 | 0.56 | 2.66% | 20.97 | 21.61 | 31451 | 6728.27 | 1.66% |
| 2025-09-30 | 21.00 | 21.04 | 0.00 | 0.00% | 20.82 | 21.04 | 14529 | 3039.65 | 0.77% |
| 2025-09-29 | 20.76 | 21.04 | 0.28 | 1.35% | 20.53 | 21.13 | 22731 | 4766.33 | 1.20% |
| 2025-09-26 | 20.52 | 20.76 | 0.25 | 1.22% | 20.30 | 20.92 | 13615 | 2808.75 | 0.72% |
| 2025-09-25 | 20.95 | 20.51 | -0.42 | -2.01% | 20.51 | 21.01 | 16305 | 3374.32 | 0.86% |
| 2025-09-24 | 20.70 | 20.93 | 0.22 | 1.06% | 20.70 | 21.22 | 18682 | 3907.77 | 0.99% |
| 2025-09-23 | 20.38 | 20.71 | 0.17 | 0.83% | 19.93 | 20.76 | 26112 | 5335.20 | 1.38% |
| 2025-09-22 | 20.62 | 20.54 | 0.02 | 0.10% | 20.27 | 20.65 | 9813 | 2004.74 | 0.52% |
| 2025-09-19 | 20.25 | 20.52 | 0.27 | 1.33% | 20.21 | 20.60 | 14257 | 2909.75 | 0.75% |
| 2025-09-18 | 20.56 | 20.25 | -0.31 | -1.51% | 20.10 | 20.68 | 20717 | 4233.19 | 1.09% |
| 2025-09-17 | 20.66 | 20.56 | -0.15 | -0.72% | 20.56 | 20.73 | 14168 | 2921.19 | 0.75% |
| 2025-09-16 | 20.77 | 20.71 | -0.05 | -0.24% | 20.63 | 20.90 | 11827 | 2451.21 | 0.62% |
| 2025-09-15 | 20.83 | 20.76 | -0.11 | -0.53% | 20.75 | 21.01 | 11391 | 2373.04 | 0.60% |
| 2025-09-12 | 21.38 | 20.87 | -0.04 | -0.19% | 20.83 | 21.38 | 15837 | 3324.49 | 0.84% |
| 2025-09-11 | 21.00 | 20.91 | -0.08 | -0.38% | 20.61 | 21.05 | 15652 | 3255.84 | 0.83% |
| 2025-09-10 | 20.70 | 20.99 | 0.29 | 1.40% | 20.67 | 21.09 | 12632 | 2642.11 | 0.67% |
| 2025-09-09 | 20.93 | 20.70 | -0.25 | -1.19% | 20.61 | 20.95 | 10572 | 2197.83 | 0.56% |
| 2025-09-08 | 20.85 | 20.95 | 0.18 | 0.87% | 20.77 | 21.08 | 13270 | 2780.53 | 0.70% |
| 2025-09-05 | 20.65 | 20.77 | 0.13 | 0.63% | 20.37 | 20.77 | 13378 | 2762.09 | 0.71% |
| 2025-09-04 | 20.47 | 20.64 | 0.17 | 0.83% | 20.33 | 20.84 | 17051 | 3520.07 | 0.90% |
| 2025-09-03 | 20.94 | 20.47 | -0.53 | -2.52% | 20.46 | 21.08 | 14154 | 2936.09 | 0.75% |
| 2025-09-02 | 21.40 | 21.00 | -0.36 | -1.69% | 20.68 | 21.40 | 23603 | 4942.87 | 1.25% |
| 2025-09-01 | 21.06 | 21.36 | 0.26 | 1.23% | 20.88 | 21.41 | 20065 | 4249.85 | 1.06% |
| 2025-08-29 | 21.00 | 21.10 | 0.11 | 0.52% | 20.90 | 21.14 | 19285 | 4049.21 | 1.02% |
| 2025-08-28 | 21.34 | 20.99 | -0.47 | -2.19% | 20.42 | 21.60 | 45126 | 9467.53 | 2.38% |
| 2025-08-27 | 22.48 | 21.46 | -0.91 | -4.07% | 21.45 | 22.49 | 45465 | 10000.31 | 2.40% |
| 2025-08-26 | 22.26 | 22.37 | 0.09 | 0.40% | 22.16 | 22.58 | 35362 | 7923.69 | 1.87% |
| 2025-08-25 | 22.11 | 22.28 | 0.16 | 0.72% | 22.01 | 22.29 | 32721 | 7256.62 | 1.73% |
| 2025-08-22 | 22.42 | 22.12 | -0.30 | -1.34% | 21.95 | 22.49 | 33445 | 7399.66 | 1.77% |
| 2025-08-21 | 22.16 | 22.42 | 0.26 | 1.17% | 22.00 | 22.64 | 47631 | 10651.35 | 2.52% |
| 2025-08-20 | 22.00 | 22.16 | 0.02 | 0.09% | 21.89 | 22.26 | 27938 | 6177.91 | 1.48% |
| 2025-08-19 | 22.28 | 22.14 | -0.18 | -0.81% | 21.80 | 22.28 | 49605 | 10905.62 | 2.62% |
| 2025-08-18 | 22.60 | 22.32 | -0.28 | -1.24% | 22.28 | 22.73 | 63553 | 14236.34 | 3.36% |
| 2025-08-15 | 22.39 | 22.60 | 0.21 | 0.94% | 22.04 | 22.69 | 73699 | 16530.36 | 3.89% |
上证大盘股票行情在线 K线走势图
东方环宇(603706)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
