东方通信(600776)股票信息
| 股票代码 | 600776 |
| 股票名称 | 东方通信 |
| 最新价/元 | 10.37 |
| 涨跌额/元 | -0.62 |
| 涨跌幅/% | -5.64 |
| 买入/元 | 10.36 |
| 卖出/元 | 10.37 |
| 昨收/元 | 10.99 |
| 今开/元 | 10.92 |
| 最高/元 | 10.94 |
| 最低/元 | 10.25 |
| 成交量/手 | 216226.60 |
| 成交额/万 | 22833.61 |
| 股净值/元 | 85.21 |
| 市净率 | 3.79 |
| 总市值/万 | 1302472.07 |
| 流通值/万 | 991372.07 |
| 换手率/% | 2.26 |
| 入市日期 | 1996-11-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
东方通信(600776)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.92 | 10.37 | -0.62 | -5.64 | 216226.60 | 22833.61 | 2.26 |
| 2024-10-10 | 10.90 | 10.99 | 0.09 | 0.83 | 294234.01 | 32580.57 | 3.08 |
| 2024-10-09 | 11.78 | 10.90 | -1.04 | -8.71 | 403754.41 | 45433.07 | 4.22 |
| 2024-10-08 | 12.31 | 11.94 | 0.75 | 6.70 | 596759.03 | 70673.44 | 6.24 |
| 2024-09-30 | 10.61 | 11.19 | 0.99 | 9.71 | 619222.26 | 67305.00 | 6.48 |
| 2024-09-27 | 9.98 | 10.20 | 0.25 | 2.51 | 352524.96 | 35745.98 | 3.69 |
| 2024-09-26 | 9.80 | 9.95 | -0.25 | -2.45 | 479030.76 | 46800.01 | 5.01 |
| 2024-09-25 | 10.30 | 10.20 | -0.11 | -1.07 | 638775.52 | 65577.19 | 6.68 |
| 2024-09-24 | 10.66 | 10.31 | -0.35 | -3.28 | 790017.31 | 81669.63 | 8.26 |
| 2024-09-23 | 10.37 | 10.66 | 0.97 | 10.01 | 509134.53 | 53847.01 | 5.33 |
| 2024-09-20 | 9.42 | 9.69 | 0.88 | 9.99 | 166838.39 | 16116.69 | 1.75 |
| 2024-09-19 | 8.25 | 8.81 | 0.53 | 6.40 | 261378.84 | 22868.34 | 2.73 |
| 2024-09-18 | 8.40 | 8.28 | -0.11 | -1.31 | 81306.22 | 6788.48 | 0.85 |
| 2024-09-13 | 8.43 | 8.39 | -0.05 | -0.59 | 134330.27 | 11412.14 | 1.41 |
| 2024-09-12 | 8.44 | 8.44 | 0.00 | 0.00 | 41504.00 | 3517.58 | 0.43 |
| 2024-09-11 | 8.40 | 8.44 | -0.01 | -0.12 | 44795.46 | 3778.55 | 0.47 |
| 2024-09-10 | 8.33 | 8.45 | 0.15 | 1.81 | 66449.01 | 5539.29 | 0.70 |
| 2024-09-09 | 8.26 | 8.30 | -0.02 | -0.24 | 44226.48 | 3668.43 | 0.46 |
| 2024-09-06 | 8.58 | 8.32 | -0.18 | -2.12 | 55512.00 | 4656.69 | 0.58 |
| 2024-09-05 | 8.38 | 8.50 | 0.12 | 1.43 | 59319.70 | 5039.59 | 0.62 |
| 2024-09-04 | 8.39 | 8.38 | -0.11 | -1.30 | 46281.01 | 3883.30 | 0.48 |
| 2024-09-03 | 8.39 | 8.49 | 0.07 | 0.83 | 74098.00 | 6264.90 | 0.78 |
| 2024-09-02 | 8.80 | 8.42 | -0.32 | -3.66 | 85033.00 | 7262.27 | 0.89 |
| 2024-08-30 | 8.37 | 8.74 | 0.37 | 4.42 | 160637.69 | 14000.92 | 1.68 |
| 2024-08-29 | 8.38 | 8.37 | -0.25 | -2.90 | 142689.03 | 11869.04 | 1.49 |
| 2024-08-28 | 8.58 | 8.62 | 0.09 | 1.06 | 49428.60 | 4238.26 | 0.52 |
| 2024-08-27 | 8.81 | 8.53 | -0.32 | -3.62 | 80898.81 | 6955.48 | 0.85 |
| 2024-08-26 | 8.90 | 8.85 | -0.04 | -0.45 | 49095.93 | 4359.10 | 0.51 |
| 2024-08-23 | 8.72 | 8.89 | 0.14 | 1.60 | 60076.93 | 5304.43 | 0.63 |
| 2024-08-22 | 8.90 | 8.75 | -0.16 | -1.80 | 55229.00 | 4868.67 | 0.58 |
| 2024-08-21 | 8.90 | 8.91 | -0.05 | -0.56 | 40428.00 | 3612.84 | 0.42 |
| 2024-08-20 | 9.16 | 8.96 | -0.19 | -2.08 | 57035.61 | 5139.73 | 0.60 |
| 2024-08-19 | 9.16 | 9.15 | 0.01 | 0.11 | 65112.05 | 5977.82 | 0.68 |
| 2024-08-16 | 9.14 | 9.14 | 0.00 | 0.00 | 78829.31 | 7254.28 | 0.82 |
| 2024-08-15 | 8.87 | 9.14 | 0.24 | 2.70 | 104985.14 | 9549.54 | 1.10 |
| 2024-08-14 | 8.91 | 8.90 | -0.01 | -0.11 | 57525.20 | 5134.20 | 0.60 |
| 2024-08-13 | 8.81 | 8.91 | 0.06 | 0.68 | 76722.08 | 6796.21 | 0.80 |
| 2024-08-12 | 9.11 | 8.85 | -0.40 | -4.32 | 188907.96 | 16780.46 | 1.98 |
| 2024-08-09 | 9.13 | 9.25 | 0.16 | 1.76 | 197055.00 | 18256.25 | 2.06 |
| 2024-08-08 | 9.23 | 9.09 | -0.19 | -2.05 | 77891.00 | 7111.39 | 0.81 |
| 2024-08-07 | 9.08 | 9.28 | 0.22 | 2.43 | 99666.03 | 9230.30 | 1.04 |
| 2024-08-06 | 8.92 | 9.06 | 0.19 | 2.14 | 63601.04 | 5721.48 | 0.67 |
| 2024-08-05 | 9.28 | 8.87 | -0.41 | -4.42 | 94903.50 | 8593.34 | 0.99 |
| 2024-08-02 | 9.48 | 9.34 | -0.18 | -1.89 | 66244.49 | 6246.11 | 0.69 |
| 2024-08-01 | 9.50 | 9.52 | 0.04 | 0.42 | 72687.90 | 6936.56 | 0.76 |
| 2024-07-31 | 9.20 | 9.48 | 0.28 | 3.04 | 87968.90 | 8254.64 | 0.92 |
| 2024-07-30 | 9.05 | 9.20 | 0.11 | 1.21 | 68695.00 | 6271.07 | 0.72 |
| 2024-07-29 | 9.09 | 9.09 | 0.06 | 0.66 | 57150.97 | 5187.09 | 0.60 |
| 2024-07-26 | 8.89 | 9.03 | 0.18 | 2.03 | 54556.00 | 4904.66 | 0.57 |
| 2024-07-25 | 8.84 | 8.85 | 0.00 | 0.00 | 54770.16 | 4839.23 | 0.57 |
| 2024-07-24 | 8.92 | 8.85 | -0.06 | -0.67 | 71436.73 | 6366.45 | 0.75 |
| 2024-07-23 | 9.24 | 8.91 | -0.32 | -3.47 | 67821.00 | 6128.01 | 0.71 |
| 2024-07-22 | 9.28 | 9.23 | 0.05 | 0.55 | 58240.00 | 5391.46 | 0.61 |
| 2024-07-19 | 9.00 | 9.18 | 0.11 | 1.21 | 65236.31 | 5968.92 | 0.68 |
| 2024-07-18 | 9.21 | 9.07 | -0.15 | -1.63 | 86673.02 | 7788.37 | 0.91 |
| 2024-07-17 | 9.45 | 9.22 | -0.21 | -2.23 | 64065.01 | 5934.07 | 0.67 |
| 2024-07-16 | 9.38 | 9.43 | 0.06 | 0.64 | 52969.02 | 4980.14 | 0.55 |
| 2024-07-15 | 9.49 | 9.37 | -0.13 | -1.37 | 48019.00 | 4505.01 | 0.50 |
| 2024-07-12 | 9.60 | 9.50 | -0.13 | -1.35 | 53863.20 | 5119.60 | 0.56 |
| 2024-07-11 | 9.58 | 9.63 | 0.15 | 1.58 | 72759.00 | 6998.08 | 0.76 |
| 2024-07-10 | 9.43 | 9.48 | 0.00 | 0.00 | 59907.00 | 5695.73 | 0.63 |
| 2024-07-09 | 9.06 | 9.48 | 0.39 | 4.29 | 102886.87 | 9587.28 | 1.08 |
| 2024-07-08 | 9.41 | 9.09 | -0.32 | -3.40 | 73981.26 | 6796.75 | 0.77 |
| 2024-07-05 | 9.32 | 9.41 | 0.06 | 0.64 | 59599.00 | 5554.85 | 0.62 |
| 2024-07-04 | 9.58 | 9.35 | -0.22 | -2.30 | 73032.00 | 6907.73 | 0.76 |
| 2024-07-03 | 9.73 | 9.57 | -0.16 | -1.64 | 50388.00 | 4840.00 | 0.53 |
| 2024-07-02 | 9.78 | 9.73 | -0.06 | -0.61 | 71418.45 | 6985.09 | 0.75 |
| 2024-07-01 | 9.87 | 9.79 | -0.04 | -0.41 | 92466.26 | 8963.86 | 0.97 |
| 2024-06-28 | 9.53 | 9.83 | 0.27 | 2.82 | 107254.88 | 10592.47 | 1.12 |
| 2024-06-27 | 9.93 | 9.56 | -0.37 | -3.73 | 77143.00 | 7489.29 | 0.81 |
| 2024-06-26 | 9.40 | 9.93 | 0.53 | 5.64 | 83865.19 | 8115.31 | 0.88 |
| 2024-06-25 | 9.65 | 9.40 | -0.22 | -2.29 | 81537.00 | 7728.87 | 0.85 |
| 2024-06-24 | 10.01 | 9.62 | -0.51 | -5.04 | 87185.20 | 8560.02 | 0.91 |
| 2024-06-21 | 10.08 | 10.13 | 0.05 | 0.50 | 54911.00 | 5538.56 | 0.57 |
| 2024-06-20 | 10.29 | 10.08 | -0.23 | -2.23 | 78322.87 | 7978.30 | 0.82 |
| 2024-06-19 | 10.41 | 10.31 | -0.10 | -0.96 | 81499.34 | 8444.41 | 0.85 |
| 2024-06-18 | 10.17 | 10.41 | 0.24 | 2.36 | 123406.50 | 12794.15 | 1.29 |
| 2024-06-17 | 10.15 | 10.17 | 0.06 | 0.59 | 82576.99 | 8389.41 | 0.86 |
| 2024-06-14 | 10.02 | 10.11 | 0.09 | 0.90 | 94002.21 | 9420.97 | 0.98 |
| 2024-06-13 | 10.02 | 10.02 | 0.02 | 0.20 | 56152.00 | 5620.14 | 0.59 |
| 2024-06-12 | 9.94 | 10.00 | 0.11 | 1.11 | 67082.51 | 6723.43 | 0.70 |
| 2024-06-11 | 9.67 | 9.89 | 0.14 | 1.44 | 62375.00 | 6096.51 | 0.65 |
| 2024-06-07 | 9.70 | 9.75 | 0.10 | 1.04 | 71658.44 | 6971.70 | 0.75 |
| 2024-06-06 | 9.91 | 9.65 | -0.26 | -2.62 | 101165.45 | 9846.20 | 1.06 |
| 2024-06-05 | 9.95 | 9.91 | -0.06 | -0.60 | 63750.90 | 6379.40 | 0.67 |
| 2024-06-04 | 10.04 | 9.97 | -0.07 | -0.70 | 77177.02 | 7652.45 | 0.81 |
| 2024-06-03 | 10.20 | 10.04 | -0.14 | -1.38 | 109479.00 | 11090.58 | 1.15 |
| 2024-05-31 | 10.00 | 10.18 | 0.18 | 1.80 | 88644.53 | 9036.18 | 0.93 |
| 2024-05-30 | 9.85 | 10.00 | 0.02 | 0.20 | 63287.01 | 6327.04 | 0.66 |
| 2024-05-29 | 10.03 | 9.98 | -0.06 | -0.60 | 57560.00 | 5768.27 | 0.60 |
| 2024-05-28 | 10.08 | 10.04 | -0.11 | -1.08 | 78036.63 | 7894.55 | 0.82 |
| 2024-05-27 | 10.10 | 10.15 | 0.08 | 0.79 | 94852.11 | 9474.02 | 0.99 |
| 2024-05-24 | 10.23 | 10.07 | -0.16 | -1.56 | 91754.31 | 9353.55 | 0.96 |
| 2024-05-23 | 10.47 | 10.23 | -0.24 | -2.29 | 84167.48 | 8682.25 | 0.88 |
| 2024-05-22 | 10.46 | 10.47 | 0.01 | 0.10 | 74859.00 | 7817.70 | 0.78 |
| 2024-05-21 | 10.60 | 10.46 | -0.11 | -1.04 | 76472.68 | 8024.38 | 0.80 |
| 2024-05-20 | 10.47 | 10.57 | 0.04 | 0.38 | 108187.70 | 11398.25 | 1.13 |
| 2024-05-17 | 10.39 | 10.53 | 0.18 | 1.74 | 107353.10 | 11208.03 | 1.12 |
| 2024-05-16 | 10.39 | 10.35 | 0.03 | 0.29 | 104885.00 | 10936.48 | 1.10 |
| 2024-05-15 | 10.32 | 10.32 | -0.03 | -0.29 | 79650.00 | 8242.53 | 0.83 |
日K线
周K线
月K线
