东方环宇

603706
🏛️ 中国 →
21.04
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 14.70 15.04 14.70 14.79 0.9M
2021-12-30 14.56 14.86 14.55 14.79 0.9M
2021-12-29 14.90 14.90 14.52 14.64 1.2M
2021-12-28 15.04 15.05 14.75 14.92 1.2M
2021-12-27 14.52 15.01 14.52 14.96 1.7M
2021-12-24 14.69 14.88 14.48 14.51 1.1M
2021-12-23 14.96 14.96 14.58 14.60 1.4M
2021-12-22 14.80 15.25 14.80 14.96 2.0M
2021-12-21 14.53 14.79 14.42 14.75 1.1M
2021-12-20 14.57 14.72 14.43 14.53 1.2M
2021-12-17 14.79 14.93 14.61 14.67 1.1M
2021-12-16 14.40 14.80 14.40 14.77 1.4M
2021-12-15 14.49 14.61 14.31 14.52 1.6M
2021-12-14 14.02 14.43 13.95 14.43 1.8M
2021-12-13 13.95 14.04 13.92 14.01 0.6M
2021-12-10 14.00 14.09 13.80 13.94 0.6M
2021-12-09 13.95 14.15 13.83 14.00 0.9M
2021-12-08 13.93 14.05 13.81 13.99 0.5M
2021-12-07 14.01 14.05 13.72 13.90 0.9M
2021-12-06 14.17 14.24 13.92 13.97 0.7M
2021-12-03 14.27 14.27 14.08 14.17 0.6M
2021-12-02 14.29 14.29 14.07 14.19 0.7M
2021-12-01 13.99 14.22 13.85 14.21 1.0M
2021-11-30 13.95 14.10 13.83 13.96 0.7M
2021-11-29 13.70 14.04 13.70 13.83 0.8M
2021-11-26 14.08 14.19 13.98 14.09 0.8M
2021-11-25 14.11 14.22 14.03 14.07 1.1M
2021-11-24 14.10 14.24 14.03 14.23 1.0M
2021-11-23 14.22 14.24 14.01 14.13 0.9M
2021-11-22 14.38 14.38 14.09 14.21 1.0M
2021-11-19 14.05 14.26 13.75 14.20 1.5M
2021-11-18 14.04 14.10 13.88 14.04 1.1M
2021-11-17 13.80 14.10 13.80 14.06 1.1M
2021-11-16 13.92 13.95 13.66 13.80 1.1M
2021-11-15 13.72 13.94 13.59 13.87 1.2M
2021-11-12 13.61 13.64 13.50 13.57 0.7M
2021-11-11 13.52 13.67 13.52 13.61 0.9M
2021-11-10 13.46 13.64 13.40 13.60 0.9M
2021-11-09 13.31 13.58 13.28 13.57 1.1M
2021-11-08 13.22 13.54 13.13 13.37 0.9M
2021-11-05 13.38 13.40 13.06 13.19 1.2M
2021-11-04 13.29 13.38 13.22 13.37 0.7M
2021-11-03 13.03 13.32 13.02 13.25 1.0M
2021-11-02 13.52 13.52 12.90 13.06 1.5M
2021-11-01 13.42 13.50 13.29 13.47 0.8M
2021-10-29 13.55 13.55 13.11 13.41 1.2M
2021-10-28 13.51 13.75 13.18 13.29 1.2M
2021-10-27 13.95 13.95 13.48 13.71 1.0M
2021-10-26 13.83 14.07 13.76 13.95 1.2M
2021-10-25 13.49 14.08 13.49 13.86 1.8M
2021-10-22 14.06 14.08 13.45 13.49 2.2M
2021-10-21 14.10 14.30 14.02 14.06 1.1M
2021-10-20 14.17 14.31 14.03 14.16 1.1M
2021-10-19 14.34 14.50 14.24 14.36 1.6M
2021-10-18 14.12 14.37 14.06 14.34 1.2M
2021-10-15 14.34 14.34 14.02 14.09 1.3M
2021-10-14 14.35 14.54 14.10 14.25 1.5M
2021-10-13 14.90 14.90 13.91 14.36 2.7M
2021-10-12 15.48 15.70 14.64 14.90 3.0M
2021-10-11 16.30 16.30 15.36 15.64 3.2M
2021-10-08 16.42 16.76 16.07 16.30 4.1M
2021-09-30 15.25 16.10 15.22 16.03 4.0M
2021-09-29 16.15 16.30 15.30 15.30 4.9M
2021-09-28 15.70 16.76 15.60 16.59 6.7M
2021-09-27 15.73 16.18 15.25 15.48 2.3M
2021-09-24 15.87 16.16 15.63 15.66 2.0M
2021-09-23 16.10 16.26 15.73 15.86 3.0M
2021-09-22 15.25 16.18 15.15 16.18 3.9M
2021-09-17 15.40 15.70 15.03 15.61 2.2M
2021-09-16 15.49 16.10 15.40 15.42 3.7M
2021-09-15 14.94 15.45 14.85 15.35 2.0M
2021-09-14 15.66 15.90 14.97 15.00 2.3M
2021-09-13 15.30 15.51 15.08 15.45 1.9M
2021-09-10 15.70 15.93 15.16 15.20 3.6M
2021-09-09 15.60 16.09 15.50 15.68 4.1M
2021-09-08 15.30 15.62 15.26 15.43 2.1M
2021-09-07 15.20 15.55 15.00 15.43 3.9M
2021-09-06 14.83 15.23 14.78 15.11 2.4M
2021-09-03 14.79 15.14 14.55 14.89 2.5M
2021-09-02 14.63 15.00 14.41 14.85 2.5M
2021-09-01 14.58 14.65 14.12 14.47 1.6M
2021-08-31 14.51 14.65 14.31 14.43 1.5M
2021-08-30 15.06 15.13 14.57 14.64 1.8M
2021-08-27 14.89 15.21 14.78 14.94 2.5M
2021-08-26 14.70 15.06 14.55 14.70 2.1M
2021-08-25 14.94 14.94 14.60 14.82 3.0M
2021-08-24 14.30 15.22 14.18 15.16 5.7M
2021-08-23 13.75 14.36 13.75 14.17 2.1M
2021-08-20 13.72 13.79 13.40 13.61 0.9M
2021-08-19 13.83 13.95 13.60 13.72 1.1M
2021-08-18 13.54 14.00 13.54 13.93 1.7M
2021-08-17 13.66 13.96 13.48 13.54 1.5M
2021-08-16 13.50 13.78 13.45 13.69 1.2M
2021-08-13 13.55 13.61 13.39 13.50 0.7M
2021-08-12 13.48 13.74 13.35 13.58 1.0M
2021-08-11 13.48 13.58 13.32 13.48 0.6M
2021-08-10 13.49 13.52 13.30 13.49 0.8M
2021-08-09 13.08 13.48 13.01 13.45 1.3M
2021-08-06 13.08 13.23 12.91 13.03 0.5M
2021-08-05 13.18 13.34 13.04 13.15 0.7M
2021-08-04 13.18 13.18 12.96 13.09 0.4M
2021-08-03 13.00 13.45 12.90 13.07 0.8M
2021-08-02 12.88 13.00 12.75 12.96 0.5M
2021-07-30 12.79 12.95 12.50 12.88 0.5M
2021-07-29 12.56 12.80 12.56 12.67 0.3M
2021-07-28 12.83 12.84 12.45 12.55 0.6M
2021-07-27 12.87 13.00 12.81 12.83 0.5M
2021-07-26 13.11 13.11 12.71 12.86 0.8M
2021-07-23 13.40 13.40 13.08 13.11 0.6M
2021-07-22 13.30 13.38 13.21 13.30 0.3M
2021-07-21 13.22 13.32 13.15 13.27 0.5M
2021-07-20 13.18 13.23 13.07 13.22 0.4M
2021-07-19 13.33 13.33 13.08 13.19 0.6M
2021-07-16 13.30 13.39 13.23 13.27 0.5M
2021-07-15 13.50 13.65 13.20 13.38 1.1M
2021-07-14 13.73 13.73 13.53 13.59 0.7M
2021-07-13 13.68 13.75 13.60 13.73 0.6M
2021-07-12 13.76 13.84 13.61 13.68 0.7M
2021-07-09 13.50 13.78 13.46 13.75 1.2M
2021-07-08 13.53 13.59 13.42 13.42 0.7M
2021-07-07 13.49 13.53 13.42 13.50 0.5M
2021-07-06 13.36 13.55 13.36 13.49 0.4M
2021-07-05 13.38 13.50 13.35 13.48 0.4M
2021-07-02 13.52 13.52 13.32 13.35 0.4M
2021-07-01 13.40 13.57 13.36 13.40 0.5M
2021-06-30 13.38 13.45 13.29 13.40 0.4M
2021-06-29 13.70 13.70 13.33 13.35 0.8M
2021-06-28 13.68 13.75 13.63 13.65 0.5M
2021-06-25 13.61 13.77 13.60 13.68 0.6M
2021-06-24 14.08 14.09 13.55 13.68 1.4M
2021-06-23 14.70 14.84 14.56 14.79 1.6M
2021-06-22 14.65 14.80 14.60 14.70 1.0M
2021-06-21 14.29 14.65 14.28 14.65 0.9M
2021-06-18 14.25 14.55 14.13 14.37 1.0M
2021-06-17 14.07 14.19 13.98 14.04 0.7M
2021-06-16 14.17 14.24 14.08 14.14 0.5M
2021-06-15 14.70 14.70 14.13 14.13 1.1M
2021-06-11 14.60 14.76 14.56 14.70 0.6M
2021-06-10 14.78 14.86 14.63 14.63 0.7M
2021-06-09 14.78 14.78 14.66 14.78 0.5M
2021-06-08 14.79 14.84 14.62 14.74 0.6M
2021-06-07 14.78 14.82 14.55 14.79 0.9M
2021-06-04 14.95 15.00 14.73 14.78 1.2M
2021-06-03 14.57 15.13 14.53 15.02 2.4M
2021-06-02 14.46 14.80 14.35 14.62 1.7M
2021-06-01 14.43 14.50 14.30 14.43 0.6M
2021-05-31 14.32 14.46 14.27 14.43 0.6M
2021-05-28 14.53 14.55 14.25 14.30 1.0M
2021-05-27 14.45 14.66 14.43 14.53 0.9M
2021-05-26 14.38 14.46 14.28 14.45 0.7M
2021-05-25 14.46 14.49 14.27 14.37 0.7M
2021-05-24 14.41 14.52 14.31 14.46 0.7M
2021-05-21 14.20 14.50 14.13 14.45 1.1M
2021-05-20 14.16 14.24 14.12 14.21 0.5M
2021-05-19 14.18 14.24 14.10 14.16 0.5M
2021-05-18 14.18 14.28 14.09 14.27 0.6M
2021-05-17 14.49 14.57 14.14 14.16 0.9M
2021-05-14 14.52 14.61 14.33 14.49 0.6M
2021-05-13 14.55 14.67 14.35 14.36 1.1M
2021-05-12 14.50 14.83 14.48 14.72 1.5M
2021-05-11 14.38 14.45 14.23 14.43 0.8M
2021-05-10 14.36 14.44 14.26 14.39 0.7M
2021-05-07 14.29 14.45 14.16 14.33 0.7M
2021-05-06 14.26 14.43 14.21 14.29 0.8M
2021-04-30 14.11 14.22 14.10 14.20 0.8M
2021-04-29 13.93 14.37 13.91 14.11 0.9M
2021-04-28 13.90 14.12 13.85 13.93 0.5M
2021-04-27 14.02 14.14 13.70 13.90 0.9M
2021-04-26 14.12 14.27 14.09 14.10 0.6M
2021-04-23 14.40 14.40 14.10 14.19 0.9M
2021-04-22 14.35 14.51 14.31 14.45 0.7M
2021-04-21 14.60 14.70 14.35 14.39 1.2M
2021-04-20 14.50 14.86 14.50 14.71 2.0M
2021-04-19 14.40 14.43 14.28 14.40 1.1M
2021-04-16 14.15 14.37 14.13 14.33 1.1M
2021-04-15 14.32 14.32 14.04 14.09 1.1M
2021-04-14 14.20 14.43 14.11 14.32 1.2M
2021-04-13 15.08 15.08 14.28 14.29 2.5M
2021-04-12 15.08 15.31 14.50 15.17 2.8M
2021-04-09 15.45 15.85 15.02 15.10 3.2M
2021-04-08 16.18 16.18 15.41 15.53 4.1M
2021-04-07 16.21 16.40 15.76 16.18 4.6M
2021-04-06 16.65 17.40 16.22 16.35 8.1M
2021-04-02 15.22 16.93 15.21 16.93 8.8M
2021-04-01 16.01 16.23 15.25 15.39 3.6M
2021-03-31 16.50 17.30 16.39 16.40 4.6M
2021-03-30 16.01 17.40 15.85 16.94 6.2M
2021-03-29 15.60 16.30 15.53 16.13 3.4M
2021-03-26 15.01 15.93 14.79 15.66 2.9M
2021-03-25 15.44 16.54 15.24 15.30 3.4M
2021-03-24 14.75 15.28 14.30 15.04 1.8M
2021-03-23 14.80 15.66 14.62 14.87 2.2M
2021-03-22 14.48 14.81 14.44 14.72 0.8M
2021-03-19 14.44 14.55 14.27 14.44 0.6M
2021-03-18 14.38 14.57 14.20 14.49 0.7M
2021-03-17 14.20 14.38 14.12 14.38 0.5M
2021-03-16 13.97 14.40 13.96 14.23 0.5M
2021-03-15 14.13 14.18 13.96 13.98 0.4M
2021-03-12 13.88 14.09 13.76 14.03 0.4M
2021-03-11 13.70 13.90 13.70 13.88 0.3M
2021-03-10 13.99 14.07 13.70 13.76 0.4M
2021-03-09 14.26 14.28 13.66 13.94 0.7M
2021-03-08 14.43 14.49 14.21 14.23 0.7M
2021-03-05 14.18 14.48 14.08 14.43 0.9M
2021-03-04 14.18 14.40 14.00 14.20 0.6M
2021-03-03 14.08 14.25 14.08 14.23 0.5M
2021-03-02 14.25 14.38 14.13 14.18 0.5M
2021-03-01 13.99 14.24 13.99 14.23 0.6M
2021-02-26 13.90 14.06 13.85 13.99 0.4M
2021-02-25 14.06 14.15 13.94 13.97 0.4M
2021-02-24 14.03 14.19 13.92 14.00 0.5M
2021-02-23 14.15 14.32 13.95 14.08 0.5M
2021-02-22 14.10 14.36 14.10 14.14 1.1M
2021-02-19 13.78 14.10 13.70 14.08 0.8M
2021-02-18 13.69 13.86 13.65 13.76 0.5M
2021-02-10 13.41 13.52 13.41 13.51 0.2M
2021-02-09 14.00 14.00 13.34 13.49 0.4M
2021-02-08 13.39 13.48 13.15 13.26 0.3M
2021-02-05 13.31 13.59 13.31 13.39 0.4M
2021-02-04 13.51 13.63 13.10 13.30 0.5M
2021-02-03 13.68 13.69 13.50 13.50 0.3M
2021-02-02 13.66 13.68 13.49 13.68 0.3M
2021-02-01 13.73 13.73 13.44 13.62 0.4M
2021-01-29 14.03 14.14 13.55 13.73 0.7M
2021-01-28 14.21 14.21 14.02 14.02 0.5M
2021-01-27 14.39 14.39 14.21 14.23 0.4M
2021-01-26 14.19 14.58 14.13 14.46 0.7M
2021-01-25 14.33 14.48 14.12 14.19 0.6M
2021-01-22 14.70 14.70 14.27 14.43 0.8M
2021-01-21 14.55 14.83 14.44 14.74 1.0M
2021-01-20 14.47 14.60 14.41 14.55 0.5M
2021-01-19 14.50 14.63 14.35 14.46 0.6M
2021-01-18 14.34 14.54 14.34 14.45 0.6M
2021-01-15 14.18 14.39 14.14 14.37 0.5M
2021-01-14 14.36 14.44 14.07 14.18 0.7M
2021-01-13 14.90 14.90 14.20 14.36 1.0M
2021-01-12 14.64 14.94 14.45 14.80 0.6M
2021-01-11 14.95 15.10 14.55 14.72 0.9M
2021-01-08 15.22 15.22 14.62 14.96 0.9M
2021-01-07 15.96 16.00 15.20 15.24 1.3M
2021-01-06 15.90 16.14 15.80 15.93 0.9M
2021-01-05 16.14 16.14 15.80 15.88 1.2M
2021-01-04 16.10 16.27 16.00 16.17 1.2M