冀东装备 (000856) - 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	11.19	11.35	0.18	1.61%	11.13	11.35	54365	6128	2.39%
2025-09-15	11.26	11.17	-0.13	-1.15%	11.15	11.30	42931	4804	1.89%
2025-09-12	11.37	11.30	-0.01	-0.09%	11.27	11.38	47063	5330	2.07%
2025-09-11	11.22	11.31	0.07	0.62%	11.10	11.31	57091	6416	2.52%
2025-09-10	11.18	11.24	0.06	0.54%	11.15	11.27	42682	4789	1.88%
2025-09-09	11.25	11.18	-0.10	-0.89%	11.12	11.30	50171	5618	2.21%
2025-09-08	11.16	11.28	0.10	0.89%	11.16	11.33	51975	5849	2.29%
2025-09-05	10.99	11.18	0.24	2.19%	10.75	11.19	69723	7712	3.07%
2025-09-04	10.93	10.94	-0.01	-0.09%	10.77	11.20	85059	9376	3.75%
2025-09-03	11.52	10.95	-0.57	-4.95%	10.95	11.52	83424	9354	3.68%
2025-09-02	11.46	11.52	0.08	0.70%	11.20	11.66	95134	10837	4.19%
2025-09-01	11.22	11.44	0.16	1.42%	11.22	11.49	64875	7381	2.86%
2025-08-29	11.42	11.28	-0.17	-1.48%	11.18	11.52	78376	8890	3.45%
2025-08-28	11.79	11.45	-0.26	-2.22%	10.95	11.79	171060	19526	7.54%
2025-08-27	12.30	11.71	-0.67	-5.41%	11.71	12.33	208277	25111	9.18%
2025-08-26	12.13	12.38	0.31	2.57%	12.00	12.48	238244	29315	10.50%
2025-08-25	12.19	12.07	-0.03	-0.25%	11.98	12.19	114829	13856	5.06%
2025-08-22	12.10	12.10	0.00	0.00%	11.95	12.10	97969	11788	4.32%
2025-08-21	12.26	12.10	-0.12	-0.98%	12.01	12.26	126338	15322	5.57%
2025-08-20	12.27	12.22	-0.10	-0.81%	12.10	12.29	127418	15520	5.61%
2025-08-19	12.00	12.32	0.22	1.82%	11.96	12.52	224587	27556	9.89%
2025-08-18	11.87	12.10	0.23	1.94%	11.82	12.18	165688	19877	7.30%
2025-08-15	11.78	11.87	0.02	0.17%	11.65	11.95	137624	16312	6.06%
2025-08-14	12.48	11.85	-0.52	-4.20%	11.83	12.49	222389	26792	9.80%
2025-08-13	12.36	12.37	-0.05	-0.40%	12.30	12.70	263444	32699	11.61%
2025-08-12	11.95	12.42	0.47	3.93%	11.86	13.15	399309	50308	17.59%
2025-08-11	12.00	11.95	-0.06	-0.50%	11.90	12.06	103083	12323	4.54%
2025-08-08	11.90	12.01	0.05	0.42%	11.79	12.07	120267	14410	5.30%
2025-08-07	12.22	11.96	-0.25	-2.05%	11.84	12.29	166726	20011	7.34%
2025-08-06	11.84	12.21	0.38	3.21%	11.74	12.22	234731	28220	10.34%
2025-08-05	11.82	11.83	0.01	0.08%	11.72	11.87	116213	13692	5.12%
2025-08-04	11.46	11.82	0.31	2.69%	11.30	11.85	171570	20065	7.56%
2025-08-01	11.41	11.51	0.05	0.44%	11.36	11.51	82056	9403	3.61%
2025-07-31	11.57	11.46	-0.13	-1.12%	11.39	11.70	113178	13080	4.99%
2025-07-30	11.66	11.59	-0.11	-0.94%	11.50	11.70	107214	12445	4.72%
2025-07-29	11.85	11.70	-0.11	-0.93%	11.42	11.87	171732	19889	7.57%
2025-07-28	11.78	11.81	0.01	0.08%	11.72	11.86	137375	16216	6.05%
2025-07-25	12.15	11.80	-0.39	-3.20%	11.70	12.19	253621	29939	11.17%
2025-07-24	11.98	12.19	0.01	0.08%	11.92	12.31	312505	37971	13.77%
2025-07-23	12.99	12.18	-0.45	-3.56%	12.11	13.29	729106	93202	32.12%
2025-07-22	11.48	12.63	1.15	10.02%	11.38	12.63	468255	55467	20.63%
2025-07-21	11.00	11.48	0.65	6.00%	11.00	11.68	346707	39499	15.27%
2025-07-18	10.93	10.83	-0.11	-1.01%	10.79	11.00	82500	8959	3.63%
2025-07-17	10.86	10.94	0.04	0.37%	10.86	10.97	70904	7744	3.12%
2025-07-16	11.14	10.90	-0.11	-1.00%	10.87	11.14	110487	12134	4.87%
2025-07-15	11.10	11.01	-0.20	-1.78%	11.00	11.35	163141	18154	7.19%
2025-07-14	10.93	11.21	0.30	2.75%	10.86	11.32	221840	24686	9.77%
2025-07-11	10.75	10.91	0.13	1.21%	10.68	10.92	109999	11900	4.85%
2025-07-10	10.78	10.78	-0.02	-0.19%	10.64	10.85	124301	13327	5.48%
2025-07-09	10.94	10.80	-0.10	-0.92%	10.80	11.12	179494	19722	7.91%
2025-07-08	10.85	10.90	0.00	0.00%	10.80	10.90	114222	12398	5.03%
2025-07-07	10.85	10.90	-0.02	-0.18%	10.75	10.97	106125	11522	4.68%
2025-07-04	11.12	10.92	-0.20	-1.80%	10.86	11.18	163330	17911	7.20%
2025-07-03	11.15	11.12	-0.16	-1.42%	11.05	11.25	194690	21643	8.58%
2025-07-02	11.60	11.28	-0.68	-5.69%	11.15	11.62	423401	48049	18.65%
2025-07-01	10.90	11.96	1.09	10.03%	10.82	11.96	454373	52100	20.02%
2025-06-30	10.73	10.87	0.17	1.59%	10.63	10.97	119142	12882	5.25%
2025-06-27	10.58	10.70	0.08	0.75%	10.57	10.76	92490	9878	4.07%
2025-06-26	10.53	10.62	0.12	1.14%	10.52	10.95	198400	21340	8.74%
2025-06-25	10.40	10.50	0.13	1.25%	10.36	10.55	112571	11791	4.96%
2025-06-24	10.32	10.37	0.05	0.48%	10.22	10.49	149289	15467	6.58%
2025-06-23	10.10	10.32	0.35	3.51%	9.90	10.50	156327	16085	6.89%
2025-06-20	10.00	9.97	-0.05	-0.50%	9.86	10.10	53132	5303	2.34%
2025-06-19	10.26	10.02	-0.21	-2.05%	9.98	10.30	74789	7554	3.29%
2025-06-18	10.13	10.23	0.04	0.39%	10.06	10.28	52230	5330	2.30%
2025-06-17	10.28	10.19	-0.05	-0.49%	10.10	10.36	59028	6011	2.60%
2025-06-16	10.20	10.24	0.10	0.99%	10.14	10.42	69188	7117	3.05%
2025-06-13	10.30	10.14	-0.17	-1.65%	10.10	10.31	57000	5816	2.51%
2025-06-12	10.30	10.31	0.03	0.29%	10.21	10.39	70456	7241	3.10%
2025-06-11	10.21	10.28	0.05	0.49%	10.21	10.36	53273	5492	2.35%
2025-06-10	10.56	10.23	-0.33	-3.13%	10.05	10.59	107087	11007	4.72%
2025-06-09	10.50	10.56	0.17	1.64%	10.43	10.57	75082	7900	3.31%