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
2026-08-20	9.62	9.54	-0.18	-1.85%	9.52	9.69	90702	8690	0.87%
2026-08-19	9.75	9.72	-0.01	-0.10%	9.64	9.79	60924	5914	0.59%
2026-08-18	9.80	9.73	-0.08	-0.82%	9.73	9.82	33831	3301	0.33%
2026-08-17	9.78	9.81	0.03	0.31%	9.71	9.82	43707	4270	0.42%
2026-08-14	9.84	9.78	-0.07	-0.71%	9.78	9.87	37539	3687	0.36%
2026-08-13	9.91	9.85	-0.05	-0.51%	9.81	9.92	43899	4325	0.42%
2026-08-12	9.89	9.90	0.01	0.10%	9.85	9.95	39406	3903	0.38%
2026-08-11	9.98	9.89	-0.10	-1.00%	9.87	10.04	53068	5271	0.51%
2026-08-10	9.94	9.99	0.05	0.50%	9.90	10.05	61483	6138	0.59%
2026-08-07	9.94	9.94	-0.02	-0.20%	9.87	9.97	47737	4734	0.46%
2026-08-06	10.06	9.96	-0.10	-0.99%	9.89	10.08	61939	6168	0.60%
2026-08-05	10.09	10.06	-0.03	-0.30%	10.06	10.17	59472	6005	0.57%
2026-08-04	10.20	10.09	-0.09	-0.88%	10.07	10.22	47709	4828	0.46%
2026-08-03	10.12	10.18	0.03	0.30%	10.11	10.27	55384	5637	0.53%
2026-07-31	10.03	10.15	0.08	0.79%	10.00	10.17	68839	6947	0.66%
2026-07-30	9.97	10.07	0.07	0.70%	9.95	10.13	77953	7841	0.75%
2026-07-29	9.87	10.00	0.14	1.42%	9.87	10.04	73129	7304	0.70%
2026-07-28	9.83	9.86	0.03	0.31%	9.77	9.89	46904	4612	0.45%
2026-07-27	9.78	9.83	0.02	0.20%	9.77	9.89	52035	5117	0.50%
2026-07-24	9.92	9.81	-0.13	-1.31%	9.80	10.00	59983	5925	0.58%
2026-07-23	9.87	9.94	0.03	0.30%	9.85	9.97	56011	5560	0.54%
2026-07-22	9.93	9.91	-0.01	-0.10%	9.77	9.95	81326	8003	0.78%
2026-07-21	9.88	9.92	0.03	0.30%	9.85	10.08	83846	8354	0.81%
2026-07-20	9.88	9.89	0.06	0.61%	9.82	10.08	110919	11055	1.07%
2026-07-17	9.93	9.83	-0.12	-1.21%	9.80	10.07	83385	8314	0.80%
2026-07-16	9.94	9.95	-0.03	-0.30%	9.89	10.08	56269	5599	0.54%
2026-07-15	9.81	9.98	0.17	1.73%	9.79	9.99	49517	4918	0.48%
2026-07-14	9.63	9.81	0.19	1.98%	9.57	9.88	61038	5975	0.59%
2026-07-13	9.54	9.62	0.08	0.84%	9.53	9.68	52099	5015	0.50%
2026-07-10	9.60	9.54	-0.09	-0.93%	9.46	9.64	50574	4831	0.49%
2026-07-09	9.62	9.63	-0.05	-0.52%	9.61	9.72	40673	3925	0.39%
2026-07-08	9.62	9.68	0.03	0.31%	9.58	9.75	36946	3569	0.36%
2026-07-07	9.73	9.65	-0.08	-0.82%	9.57	9.76	38284	3687	0.37%
2026-07-06	9.71	9.73	0.05	0.52%	9.61	9.77	55262	5356	0.53%
2026-07-03	9.75	9.68	-0.03	-0.31%	9.67	9.80	38972	3790	0.37%
2026-07-02	9.70	9.71	0.00	0.00%	9.60	9.80	40069	3892	0.39%
2026-07-01	9.35	9.71	0.35	3.74%	9.31	9.73	77034	7384	0.74%
2026-06-30	9.41	9.36	-0.10	-1.06%	9.29	9.44	32856	3070	0.32%
2026-06-29	9.36	9.46	0.06	0.64%	9.15	9.48	61053	5692	0.59%
2026-06-26	9.56	9.40	-0.20	-2.08%	9.38	9.62	55095	5218	0.53%
2026-06-25	9.54	9.60	0.02	0.21%	9.50	9.71	60373	5798	0.58%
2026-06-24	9.99	9.58	-0.40	-4.01%	9.55	9.99	91960	8904	0.88%
2026-06-23	10.35	9.98	0.23	2.36%	9.89	10.50	144831	14647	1.39%
2026-06-22	9.54	9.75	0.15	1.56%	9.43	9.76	58264	5586	0.56%
2026-06-18	9.70	9.60	-0.12	-1.23%	9.54	9.72	36592	3513	0.35%
2026-06-17	9.83	9.72	-0.12	-1.22%	9.68	9.84	40927	3987	0.39%
2026-06-16	9.89	9.84	-0.05	-0.51%	9.76	9.92	43211	4245	0.42%
2026-06-15	9.94	9.89	-0.01	-0.10%	9.89	10.05	63536	6323	0.61%
2026-06-12	9.78	9.90	0.12	1.23%	9.73	9.94	42311	4168	0.41%
2026-06-11	9.81	9.78	-0.07	-0.71%	9.72	9.89	30248	2959	0.29%
2026-06-10	9.77	9.85	0.07	0.72%	9.72	9.85	33792	3306	0.33%
2026-06-09	9.85	9.78	-0.07	-0.71%	9.72	9.85	38296	3747	0.37%
2026-06-08	9.92	9.85	-0.10	-1.01%	9.72	9.94	67871	6662	0.65%
2026-06-05	9.96	9.95	-0.01	-0.10%	9.92	10.10	46001	4600	0.44%
2026-06-04	10.08	9.96	-0.11	-1.09%	9.93	10.13	49296	4929	0.47%
2026-06-03	10.13	10.07	-0.04	-0.40%	9.97	10.13	54326	5460	0.52%
2026-06-02	10.17	10.11	-0.11	-1.08%	10.09	10.32	51416	5236	0.49%
2026-06-01	10.08	10.22	0.10	0.99%	9.95	10.23	62433	6318	0.60%
2026-05-29	9.93	10.12	0.17	1.71%	9.93	10.19	63919	6463	0.61%
2026-05-28	10.01	9.95	-0.12	-1.19%	9.90	10.10	44700	4463	0.43%
2026-05-27	10.15	10.07	-0.16	-1.56%	10.00	10.27	47195	4763	0.45%
2026-05-26	10.09	10.23	0.11	1.09%	10.05	10.25	55278	5635	0.53%
2026-05-25	10.04	10.12	0.10	1.00%	10.00	10.14	40723	4104	0.39%
2026-05-22	10.03	10.02	0.00	0.00%	9.92	10.05	48418	4831	0.47%
2026-05-21	10.02	10.02	0.01	0.10%	9.96	10.15	71837	7239	0.69%
2026-05-20	10.03	10.01	-0.01	-0.10%	9.91	10.09	36948	3683	0.36%
2026-05-19	9.97	10.02	0.09	0.91%	9.95	10.12	48962	4918	0.47%
2026-05-18	10.25	10.25	-0.03	-0.29%	10.18	10.32	48322	4941	0.46%
2026-05-15	10.30	10.28	-0.02	-0.19%	10.18	10.33	47152	4843	0.45%
2026-05-14	10.50	10.30	-0.16	-1.53%	10.30	10.51	51793	5389	0.50%
2026-05-13	10.53	10.46	-0.07	-0.66%	10.42	10.56	46632	4894	0.45%