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
2025-10-31	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%
2025-09-08	11.52	11.71	0.20	1.74%	11.52	11.71	106689	12415	1.03%
2025-09-05	11.48	11.51	-0.01	-0.09%	11.39	11.61	95124	10913	0.92%
2025-09-04	11.47	11.52	0.05	0.44%	11.34	11.59	93834	10764	0.90%
2025-09-03	11.72	11.47	-0.25	-2.13%	11.44	11.75	85109	9839	0.82%
2025-09-02	11.91	11.72	-0.24	-2.01%	11.63	11.93	141029	16578	1.36%
2025-09-01	11.47	11.96	0.49	4.27%	11.37	12.04	223450	26387	2.15%
2025-08-29	11.56	11.47	-0.10	-0.86%	11.45	11.64	99006	11410	0.95%
2025-08-28	11.58	11.57	-0.01	-0.09%	11.34	11.78	148587	17146	1.43%
2025-08-27	11.91	11.58	-0.49	-4.06%	11.54	12.03	251137	29676	2.42%
2025-08-26	12.01	12.07	0.52	4.50%	11.95	12.59	419878	51391	4.04%
2025-08-25	11.52	11.55	0.11	0.96%	11.44	11.63	124210	14310	1.19%
2025-08-22	11.27	11.44	0.15	1.33%	11.26	11.54	111893	12730	1.08%
2025-08-21	11.23	11.29	0.08	0.71%	11.21	11.40	106782	12066	1.03%
2025-08-20	11.13	11.21	0.06	0.54%	11.09	11.22	54894	6124	0.53%
2025-08-19	11.22	11.15	-0.09	-0.80%	11.10	11.27	74051	8295	0.71%
2025-08-18	11.26	11.24	-0.04	-0.35%	11.17	11.34	124002	13934	1.19%
2025-08-15	11.10	11.28	0.19	1.71%	11.07	11.34	117553	13206	1.13%
2025-08-14	11.22	11.09	-0.12	-1.07%	11.05	11.29	87949	9821	0.85%
2025-08-13	11.20	11.21	0.03	0.27%	11.10	11.35	95418	10703	0.92%
2025-08-12	11.24	11.18	-0.05	-0.45%	11.15	11.31	72412	8126	0.70%
2025-08-11	11.20	11.23	0.01	0.09%	11.14	11.26	65264	7312	0.63%
2025-08-08	11.24	11.22	-0.05	-0.44%	11.18	11.29	55200	6192	0.53%
2025-08-07	11.28	11.27	0.04	0.36%	11.19	11.28	38023	4272	0.37%
2025-08-06	11.25	11.23	-0.05	-0.44%	11.18	11.28	51708	5799	0.50%
2025-08-05	11.21	11.28	0.07	0.62%	11.20	11.39	65763	7428	0.63%
2025-08-04	11.07	11.21	0.07	0.63%	11.07	11.27	45668	5109	0.44%
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%