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
2025-08-01	11.02	11.14	0.11	1.00%	11.02	11.19	47416	5280	0.46%
2025-07-31	11.15	11.03	-0.16	-1.43%	11.00	11.17	65740	7276	0.63%
2025-07-30	11.17	11.19	0.04	0.36%	11.07	11.25	51167	5715	0.49%
2025-07-29	11.15	11.15	-0.04	-0.36%	11.05	11.19	53620	5959	0.52%
2025-07-28	11.27	11.19	-0.08	-0.71%	11.16	11.31	69171	7756	0.67%
2025-07-25	11.39	11.27	-0.08	-0.70%	11.26	11.43	53464	6065	0.51%
2025-07-24	11.20	11.35	0.15	1.34%	11.18	11.37	78650	8904	0.76%
2025-07-23	11.23	11.20	-0.02	-0.18%	11.20	11.38	77895	8777	0.75%
2025-07-22	11.21	11.22	0.00	0.00%	11.12	11.23	49585	5546	0.48%
2025-07-21	11.09	11.22	0.11	0.99%	11.09	11.32	70199	7890	0.68%
2025-07-18	11.08	11.11	0.06	0.54%	11.03	11.13	43311	4800	0.42%
2025-07-17	11.05	11.05	-0.03	-0.27%	11.03	11.12	42965	4752	0.41%
2025-07-16	11.14	11.08	-0.06	-0.54%	11.05	11.20	56383	6261	0.54%
2025-07-15	11.12	11.14	0.13	1.18%	11.03	11.20	95000	10575	0.91%
2025-07-14	11.25	11.01	-0.24	-2.13%	10.99	11.26	90604	10032	0.87%
2025-07-11	11.16	11.25	0.11	0.99%	11.12	11.35	129721	14595	1.25%
2025-07-10	10.94	11.14	0.21	1.92%	10.92	11.26	103628	11521	1.00%
2025-07-09	10.92	10.93	0.01	0.09%	10.91	11.00	62436	6840	0.60%
2025-07-08	10.88	10.92	0.04	0.37%	10.82	10.99	61793	6737	0.59%
2025-07-07	10.90	10.88	-0.02	-0.18%	10.86	10.96	38661	4208	0.37%
2025-07-04	10.81	10.90	0.11	1.02%	10.76	11.00	76131	8307	0.73%
2025-07-03	10.85	10.79	-0.10	-0.92%	10.78	10.90	45778	4962	0.44%
2025-07-02	10.81	10.89	0.08	0.74%	10.72	10.89	65121	7038	0.63%
2025-07-01	10.67	10.81	0.12	1.12%	10.66	11.00	83241	9045	0.80%
2025-06-30	10.75	10.69	-0.02	-0.19%	10.60	10.80	80322	8584	0.77%
2025-06-27	10.87	10.71	0.08	0.75%	10.70	11.07	187705	20480	1.81%
2025-06-26	10.72	10.63	-0.04	-0.37%	10.60	10.75	77542	8260	0.75%
2025-06-25	10.34	10.67	0.31	2.99%	10.34	10.74	168377	17800	1.62%
2025-06-24	10.23	10.36	0.16	1.57%	10.23	10.39	68144	7042	0.66%
2025-06-23	10.17	10.20	0.01	0.10%	10.14	10.24	53580	5454	0.52%
2025-06-20	10.20	10.19	-0.04	-0.39%	10.18	10.27	37386	3821	0.36%
2025-06-19	10.31	10.23	-0.10	-0.97%	10.16	10.34	42610	4362	0.41%
2025-06-18	10.46	10.33	-0.14	-1.34%	10.33	10.48	40998	4249	0.39%
2025-06-17	10.40	10.47	0.11	1.06%	10.34	10.47	39433	4108	0.38%
2025-06-16	10.40	10.36	-0.04	-0.38%	10.33	10.45	43363	4495	0.42%
2025-06-13	10.51	10.40	-0.11	-1.05%	10.40	10.53	46171	4821	0.44%
2025-06-12	10.55	10.51	-0.04	-0.38%	10.49	10.58	44933	4731	0.43%
2025-06-11	10.43	10.55	0.14	1.34%	10.40	10.59	59076	6208	0.57%
2025-06-10	10.46	10.41	-0.04	-0.38%	10.36	10.50	42895	4475	0.41%
2025-06-09	10.42	10.45	0.06	0.58%	10.34	10.46	40167	4178	0.39%
2025-06-06	10.49	10.39	-0.06	-0.57%	10.37	10.49	33979	3539	0.33%
2025-06-05	10.39	10.45	0.06	0.58%	10.36	10.56	60499	6326	0.58%
2025-06-04	10.37	10.39	0.05	0.48%	10.33	10.42	37374	3875	0.36%
2025-06-03	10.29	10.34	0.00	0.00%	10.23	10.36	32485	3351	0.31%
2025-05-30	10.30	10.34	0.01	0.10%	10.28	10.38	38077	3935	0.37%
2025-05-29	10.31	10.33	0.07	0.68%	10.26	10.34	44837	4623	0.43%
2025-05-28	10.24	10.26	0.05	0.49%	10.19	10.29	29216	2990	0.28%
2025-05-27	10.27	10.21	-0.05	-0.49%	10.15	10.28	35793	3650	0.34%
2025-05-26	10.24	10.26	0.02	0.20%	10.20	10.33	30092	3086	0.29%
2025-05-23	10.39	10.24	-0.14	-1.35%	10.24	10.40	44936	4635	0.43%
2025-05-22	10.40	10.38	-0.02	-0.19%	10.30	10.43	33946	3516	0.33%
2025-05-21	10.43	10.40	0.00	0.00%	10.36	10.45	32769	3409	0.32%
2025-05-20	10.45	10.40	-0.04	-0.38%	10.36	10.50	35489	3693	0.34%
2025-05-19	10.36	10.44	0.11	1.06%	10.36	10.47	39983	4170	0.38%
2025-05-16	10.42	10.33	-0.12	-1.15%	10.28	10.50	48508	5026	0.47%
2025-05-15	10.50	10.45	-0.07	-0.67%	10.44	10.56	57118	5985	0.55%
2025-05-14	10.36	10.52	0.18	1.74%	10.28	10.59	105426	10993	1.01%
2025-05-13	10.73	10.66	-0.05	-0.47%	10.64	10.78	60459	6467	0.58%
2025-05-12	10.66	10.71	0.05	0.47%	10.57	10.77	81901	8739	0.79%
2025-05-09	10.56	10.66	0.13	1.23%	10.52	10.72	67265	7148	0.65%
2025-05-08	10.46	10.53	0.03	0.29%	10.44	10.67	74541	7858	0.72%
2025-05-07	10.40	10.50	0.14	1.35%	10.40	10.60	82495	8676	0.79%
2025-05-06	10.30	10.36	0.08	0.78%	10.30	10.36	50855	5259	0.49%
2025-04-30	10.30	10.28	-0.03	-0.29%	10.25	10.38	46166	4761	0.44%
2025-04-29	10.42	10.31	-0.12	-1.15%	10.30	10.47	54581	5659	0.53%
2025-04-28	10.45	10.43	-0.09	-0.86%	10.27	10.48	71051	7380	0.68%
2025-04-25	10.56	10.52	-0.04	-0.38%	10.50	10.60	35251	3721	0.34%
2025-04-24	10.60	10.56	-0.03	-0.28%	10.48	10.65	54259	5728	0.52%