东莞控股 (000828) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	10.86	10.85	-0.01	-0.09%	10.82	11.01	84143	9173	0.81%
2026-03-19	10.89	10.86	-0.07	-0.64%	10.83	10.93	47965	5217	0.46%
2026-03-18	11.00	10.93	-0.05	-0.46%	10.87	11.03	49554	5413	0.48%
2026-03-17	10.98	10.98	0.03	0.27%	10.95	11.09	60868	6712	0.59%
2026-03-16	10.93	10.95	0.04	0.37%	10.85	11.00	53953	5901	0.52%
2026-03-13	10.92	10.91	-0.04	-0.37%	10.90	11.01	77483	8486	0.75%
2026-03-12	10.79	10.95	0.14	1.30%	10.77	10.97	77260	8424	0.74%
2026-03-11	10.73	10.81	0.11	1.03%	10.66	10.84	53840	5796	0.52%
2026-03-10	10.72	10.70	0.03	0.28%	10.67	10.75	43393	4645	0.42%
2026-03-09	10.71	10.67	-0.06	-0.56%	10.61	10.78	62726	6696	0.60%
2026-03-06	10.55	10.73	0.15	1.42%	10.52	10.76	57401	6128	0.55%
2026-03-05	10.65	10.58	0.08	0.76%	10.50	10.65	76296	8060	0.73%
2026-03-04	10.84	10.50	-0.39	-3.58%	10.47	10.86	147594	15690	1.42%
2026-03-03	10.91	10.89	-0.02	-0.18%	10.86	11.03	95009	10402	0.91%
2026-03-02	10.92	10.91	-0.11	-1.00%	10.78	10.96	89957	9790	0.87%
2026-02-27	10.91	11.02	0.11	1.01%	10.88	11.05	70180	7714	0.68%
2026-02-26	10.96	10.91	-0.03	-0.27%	10.88	10.99	54258	5927	0.52%
2026-02-25	10.89	10.94	0.06	0.55%	10.86	11.02	62882	6893	0.60%
2026-02-24	10.89	10.88	0.06	0.55%	10.86	10.92	48486	5283	0.47%
2026-02-13	10.91	10.82	-0.06	-0.55%	10.81	10.98	59181	6444	0.57%
2026-02-12	11.02	10.88	-0.17	-1.54%	10.86	11.03	67469	7364	0.65%
2026-02-11	11.01	11.05	0.08	0.73%	10.95	11.09	50779	5604	0.49%
2026-02-10	11.02	10.97	-0.04	-0.36%	10.96	11.03	38793	4266	0.37%
2026-02-09	10.95	11.01	0.13	1.19%	10.92	11.02	56725	6228	0.55%
2026-02-06	10.85	10.88	-0.02	-0.18%	10.83	10.98	53148	5802	0.51%
2026-02-05	10.91	10.90	-0.03	-0.27%	10.86	10.98	57106	6235	0.55%
2026-02-04	10.79	10.93	0.14	1.30%	10.76	10.96	73878	8049	0.71%
2026-02-03	10.87	10.79	0.03	0.28%	10.72	10.89	80794	8706	0.78%
2026-02-02	10.97	10.76	-0.23	-2.09%	10.74	11.02	71748	7819	0.69%
2026-01-30	11.03	10.99	-0.04	-0.36%	10.94	11.11	93455	10309	0.90%
2026-01-29	10.94	11.03	0.09	0.82%	10.88	11.05	97179	10671	0.93%
2026-01-28	10.81	10.94	0.08	0.74%	10.81	10.98	68880	7521	0.66%
2026-01-27	11.00	10.86	-0.14	-1.27%	10.81	11.00	79555	8650	0.77%
2026-01-26	11.02	11.00	-0.01	-0.09%	10.91	11.06	86249	9467	0.83%
2026-01-23	10.98	11.01	0.03	0.27%	10.96	11.05	74259	8171	0.71%
2026-01-22	10.96	10.98	0.04	0.37%	10.90	11.05	54429	5974	0.52%
2026-01-21	10.94	10.94	-0.04	-0.36%	10.89	11.00	54383	5948	0.52%
2026-01-20	10.89	10.98	0.09	0.83%	10.87	10.98	55969	6116	0.54%
2026-01-19	10.77	10.89	0.12	1.11%	10.75	10.90	50535	5487	0.49%
2026-01-16	10.80	10.77	0.01	0.09%	10.74	10.86	49829	5380	0.48%
2026-01-15	10.77	10.76	-0.03	-0.28%	10.72	10.83	61350	6605	0.59%
2026-01-14	10.96	10.79	-0.12	-1.10%	10.73	11.04	115703	12608	1.11%
2026-01-13	10.96	10.91	-0.05	-0.46%	10.89	11.01	73508	8050	0.71%
2026-01-12	10.89	10.96	0.05	0.46%	10.84	11.00	88343	9650	0.85%
2026-01-09	10.83	10.91	0.08	0.74%	10.78	10.91	73635	7988	0.71%
2026-01-08	10.92	10.83	-0.10	-0.91%	10.81	10.92	69007	7488	0.66%
2026-01-07	11.10	10.93	-0.12	-1.09%	10.91	11.11	63859	7017	0.61%
2026-01-06	10.88	11.05	0.27	2.50%	10.82	11.09	110622	12170	1.06%
2026-01-05	10.78	10.78	0.02	0.19%	10.70	10.80	80735	8674	0.78%
2025-12-31	10.81	10.76	-0.02	-0.19%	10.74	10.83	39739	4286	0.38%
2025-12-30	10.75	10.78	-0.01	-0.09%	10.67	10.79	56555	6067	0.54%
2025-12-29	10.89	10.79	-0.11	-1.01%	10.78	10.93	43422	4705	0.42%
2025-12-26	10.91	10.90	-0.02	-0.18%	10.90	10.99	38800	4243	0.37%
2025-12-25	10.89	10.92	0.06	0.55%	10.84	11.02	46660	5114	0.45%
2025-12-24	10.84	10.86	0.02	0.18%	10.78	10.91	35899	3897	0.35%
2025-12-23	10.85	10.84	-0.01	-0.09%	10.83	10.91	40559	4404	0.39%
2025-12-22	10.87	10.85	-0.02	-0.18%	10.83	10.91	38859	4225	0.37%
2025-12-19	10.81	10.87	0.11	1.02%	10.78	10.93	42064	4575	0.40%
2025-12-18	10.80	10.76	-0.06	-0.55%	10.71	10.82	36889	3972	0.35%
2025-12-17	10.78	10.82	0.01	0.09%	10.68	10.90	47997	5175	0.46%
2025-12-16	10.88	10.81	-0.04	-0.37%	10.75	10.90	32378	3501	0.31%
2025-12-15	10.84	10.85	0.00	0.00%	10.79	10.94	38401	4173	0.37%
2025-12-12	10.89	10.85	-0.03	-0.28%	10.83	10.93	39906	4338	0.38%