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
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%
2025-12-11	11.07	10.88	-0.17	-1.54%	10.84	11.08	69960	7652	0.67%
2025-12-10	11.02	11.05	0.03	0.27%	10.98	11.10	32348	3571	0.31%
2025-12-09	11.11	11.02	-0.10	-0.90%	11.00	11.12	42856	4739	0.41%
2025-12-08	11.16	11.12	-0.01	-0.09%	11.12	11.31	67155	7522	0.65%
2025-12-05	11.04	11.13	0.09	0.82%	10.99	11.17	51757	5727	0.50%
2025-12-04	11.16	11.04	-0.09	-0.81%	11.04	11.16	35199	3901	0.34%
2025-12-03	11.08	11.13	0.06	0.54%	11.04	11.14	36877	4095	0.35%
2025-12-02	11.07	11.07	0.01	0.09%	10.98	11.09	33461	3692	0.32%
2025-12-01	11.20	11.06	-0.14	-1.25%	11.04	11.22	71736	7966	0.69%
2025-11-28	11.15	11.20	0.05	0.45%	11.08	11.23	36774	4106	0.35%
2025-11-27	11.17	11.15	0.00	0.00%	11.09	11.20	35421	3955	0.34%
2025-11-26	11.24	11.15	-0.02	-0.18%	11.15	11.30	40135	4501	0.39%
2025-11-25	11.12	11.17	0.09	0.81%	11.10	11.29	64928	7281	0.62%
2025-11-24	11.18	11.08	-0.09	-0.81%	11.06	11.23	59723	6647	0.57%
2025-11-21	11.40	11.17	-0.27	-2.36%	11.17	11.42	68525	7717	0.66%
2025-11-20	11.48	11.44	0.08	0.70%	11.41	11.55	41753	4792	0.40%
2025-11-19	11.49	11.36	-0.18	-1.56%	11.33	11.57	49858	5706	0.48%
2025-11-18	11.58	11.54	-0.08	-0.69%	11.48	11.61	41608	4802	0.40%
2025-11-17	11.86	11.62	-0.24	-2.02%	11.55	11.86	90936	10616	0.87%
2025-11-14	11.85	11.86	-0.04	-0.34%	11.85	11.97	42004	5005	0.40%
2025-11-13	11.92	11.90	0.02	0.17%	11.83	11.92	49967	5933	0.48%
2025-11-12	11.89	11.88	-0.02	-0.17%	11.86	11.96	48165	5731	0.46%
2025-11-11	11.99	11.90	-0.07	-0.58%	11.90	12.00	44013	5255	0.42%
2025-11-10	11.92	11.97	0.07	0.59%	11.85	11.99	50593	6042	0.49%
2025-11-07	11.92	11.90	-0.04	-0.34%	11.88	11.94	43427	5171	0.42%
2025-11-06	11.91	11.94	0.03	0.25%	11.86	12.02	69573	8308	0.67%
2025-11-05	11.76	11.91	0.12	1.02%	11.72	11.96	74048	8796	0.71%
2025-11-04	11.80	11.79	0.01	0.08%	11.75	11.87	54556	6441	0.52%
2025-11-03	11.78	11.78	-0.01	-0.08%	11.70	11.83	77151	9080	0.74%
2025-10-31	11.91	11.79	-0.06	-0.51%	11.77	11.91	67434	7965	0.65%
2025-10-30	11.98	11.85	-0.14	-1.17%	11.80	12.02	83679	9941	0.80%
2025-10-29	12.02	11.99	-0.11	-0.91%	11.80	12.04	99732	11887	0.96%
2025-10-28	12.07	12.10	-0.01	-0.08%	12.05	12.20	58659	7105	0.56%
2025-10-27	12.17	12.11	0.00	0.00%	12.00	12.19	71896	8710	0.69%
2025-10-24	12.18	12.11	-0.09	-0.74%	12.07	12.22	58338	7066	0.56%
2025-10-23	12.03	12.20	0.15	1.24%	12.01	12.25	88693	10788	0.85%
2025-10-22	12.10	12.05	-0.08	-0.66%	11.98	12.16	61996	7478	0.60%
2025-10-21	11.90	12.13	0.24	2.02%	11.86	12.16	93214	11214	0.90%
2025-10-20	11.96	11.89	0.01	0.08%	11.82	11.99	61258	7285	0.59%
2025-10-17	11.96	11.88	-0.12	-1.00%	11.84	12.02	77679	9267	0.75%
2025-10-16	12.00	12.00	-0.01	-0.08%	11.96	12.12	93699	11270	0.90%
2025-10-15	12.01	12.01	-0.04	-0.33%	11.87	12.08	89240	10685	0.86%
2025-10-14	11.88	12.05	0.16	1.35%	11.88	12.17	138761	16738	1.33%
2025-10-13	11.63	11.89	-0.12	-1.00%	11.61	11.98	152684	17974	1.47%
2025-10-10	11.53	12.01	0.61	5.35%	11.46	12.18	243643	29081	2.34%
2025-10-09	11.28	11.40	0.23	2.06%	11.22	11.45	114905	13052	1.11%
2025-09-30	11.33	11.17	-0.16	-1.41%	11.16	11.34	69220	7750	0.67%
2025-09-29	11.12	11.33	0.20	1.80%	11.00	11.39	84941	9534	0.82%
2025-09-26	11.06	11.13	0.05	0.45%	11.03	11.20	45630	5077	0.44%
2025-09-25	11.19	11.08	-0.10	-0.89%	11.04	11.21	55148	6116	0.53%
2025-09-24	11.11	11.18	0.05	0.45%	11.11	11.31	74077	8298	0.71%
2025-09-23	11.30	11.28	-0.05	-0.44%	11.10	11.33	64730	7250	0.62%
2025-09-22	11.35	11.33	-0.04	-0.35%	11.20	11.38	46139	5210	0.44%
2025-09-19	11.33	11.37	0.04	0.35%	11.27	11.41	53176	6024	0.51%
2025-09-18	11.54	11.33	-0.22	-1.90%	11.26	11.55	83337	9523	0.80%
2025-09-17	11.53	11.55	0.02	0.17%	11.47	11.61	53995	6231	0.52%
2025-09-16	11.57	11.53	-0.06	-0.52%	11.46	11.62	71270	8203	0.69%
2025-09-15	11.62	11.59	-0.05	-0.43%	11.55	11.70	60869	7079	0.59%
2025-09-12	11.74	11.64	-0.10	-0.85%	11.63	11.77	79920	9350	0.77%
2025-09-11	11.56	11.74	0.15	1.29%	11.46	11.75	88057	10214	0.85%
2025-09-10	11.72	11.59	-0.08	-0.69%	11.56	11.75	56045	6516	0.54%
2025-09-09	11.68	11.67	-0.04	-0.34%	11.60	11.75	63926	7460	0.61%