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
2026-06-18	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%
2026-05-12	10.65	10.53	-0.19	-1.77%	10.50	10.75	69390	7357	0.67%
2026-05-11	10.39	10.72	0.29	2.78%	10.35	10.82	140346	14859	1.35%
2026-05-08	10.29	10.43	0.11	1.07%	10.29	10.44	49943	5175	0.48%
2026-05-07	10.34	10.32	-0.02	-0.19%	10.29	10.41	35627	3680	0.34%
2026-05-06	10.39	10.34	-0.04	-0.39%	10.31	10.41	53427	5534	0.51%
2026-04-30	10.42	10.38	-0.04	-0.38%	10.28	10.44	56196	5819	0.54%
2026-04-29	10.29	10.42	0.09	0.87%	10.29	10.44	61330	6361	0.59%
2026-04-28	10.16	10.33	0.16	1.57%	10.12	10.37	86697	8924	0.83%
2026-04-27	10.26	10.17	0.05	0.49%	10.15	10.30	94560	9660	0.91%
2026-04-24	10.09	10.12	0.01	0.10%	10.08	10.19	55036	5576	0.53%
2026-04-23	10.07	10.11	0.03	0.30%	10.00	10.14	48945	4936	0.47%
2026-04-22	10.14	10.08	-0.10	-0.98%	10.06	10.18	53843	5442	0.52%
2026-04-21	9.98	10.18	0.20	2.00%	9.94	10.20	90113	9075	0.87%
2026-04-20	9.98	9.98	0.00	0.00%	9.95	10.01	26089	2603	0.25%
2026-04-17	10.08	9.98	-0.09	-0.89%	9.96	10.08	40531	4053	0.39%
2026-04-16	10.07	10.07	0.00	0.00%	10.03	10.09	38863	3910	0.37%
2026-04-15	10.07	10.07	0.02	0.20%	9.97	10.07	44916	4503	0.43%
2026-04-14	9.97	10.05	0.16	1.62%	9.89	10.05	71555	7138	0.69%
2026-04-13	9.90	9.89	0.00	0.00%	9.85	9.92	34533	3413	0.33%
2026-04-10	9.85	9.89	0.08	0.82%	9.84	10.02	68766	6835	0.66%
2026-04-09	9.95	9.81	-0.19	-1.90%	9.80	9.96	69902	6893	0.67%
2026-04-08	9.95	10.00	0.12	1.21%	9.94	10.02	97246	9711	0.94%
2026-04-07	9.87	9.88	0.01	0.10%	9.79	9.92	66878	6589	0.64%
2026-04-03	9.88	9.87	-0.04	-0.40%	9.85	9.91	59754	5902	0.57%
2026-04-02	9.97	9.91	-0.09	-0.90%	9.86	10.03	59540	5907	0.57%
2026-04-01	10.08	10.00	0.01	0.10%	9.99	10.10	64508	6463	0.62%
2026-03-31	10.04	9.99	-0.07	-0.70%	9.95	10.14	122787	12292	1.18%
2026-03-30	10.48	10.06	-0.64	-5.98%	9.89	10.48	269394	27010	2.59%
2026-03-27	10.70	10.70	-0.01	-0.09%	10.53	10.73	71307	7585	0.69%
2026-03-26	10.69	10.71	-0.04	-0.37%	10.65	10.83	53619	5755	0.52%
2026-03-25	10.51	10.75	0.29	2.77%	10.40	10.76	84126	8938	0.81%
2026-03-24	10.36	10.46	0.25	2.45%	10.27	10.48	77005	7999	0.74%
2026-03-23	10.70	10.21	-0.64	-5.90%	10.15	10.71	149327	15537	1.44%
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%