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
2025-09-16	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%
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%