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
2026-05-06	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%
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%