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
2025-12-16	10.02	9.68	-0.30	-3.01%	9.65	10.03	46187	4496	2.03%
2025-12-15	9.76	9.98	0.17	1.73%	9.74	10.04	51939	5164	2.29%
2025-12-12	10.10	9.81	-0.38	-3.73%	9.78	10.29	82867	8285	3.65%
2025-12-11	10.45	10.19	-0.24	-2.30%	10.15	10.49	48512	4983	2.14%
2025-12-10	10.59	10.43	-0.18	-1.70%	10.43	10.65	37707	3958	1.66%
2025-12-09	10.79	10.61	-0.18	-1.67%	10.59	10.85	31695	3382	1.40%
2025-12-08	10.75	10.79	0.04	0.37%	10.70	10.83	30345	3268	1.34%
2025-12-05	10.55	10.75	0.15	1.42%	10.48	10.76	36548	3886	1.61%
2025-12-04	10.78	10.60	-0.13	-1.21%	10.52	10.86	47660	5080	2.10%
2025-12-03	10.97	10.73	-0.21	-1.92%	10.66	10.99	43604	4693	1.92%
2025-12-02	11.05	10.94	-0.13	-1.17%	10.80	11.08	44634	4876	1.97%
2025-12-01	11.15	11.07	-0.05	-0.45%	11.05	11.30	47737	5338	2.10%
2025-11-28	11.01	11.12	0.10	0.91%	10.87	11.15	36650	4047	1.61%
2025-11-27	10.91	11.02	0.11	1.01%	10.86	11.10	43190	4748	1.90%
2025-11-26	11.20	10.91	-0.35	-3.11%	10.85	11.31	63558	7008	2.80%
2025-11-25	11.16	11.26	0.17	1.53%	11.13	11.36	56158	6334	2.47%
2025-11-24	10.79	11.09	0.34	3.16%	10.79	11.18	67449	7437	2.97%
2025-11-21	11.25	10.75	-0.57	-5.04%	10.70	11.38	86707	9486	3.82%
2025-11-20	11.41	11.32	-0.07	-0.61%	11.28	11.50	59327	6745	2.61%
2025-11-19	11.46	11.39	-0.13	-1.13%	11.35	11.55	71389	8165	3.14%
2025-11-18	11.60	11.52	-0.06	-0.52%	11.41	11.74	107962	12451	4.76%
2025-11-17	11.72	11.58	-0.09	-0.77%	11.55	11.75	96666	11251	4.26%
2025-11-14	11.38	11.67	0.11	0.95%	11.38	11.77	134319	15661	5.92%
2025-11-13	11.50	11.56	-0.05	-0.43%	11.41	11.70	159128	18413	7.01%
2025-11-12	11.54	11.61	0.21	1.84%	11.41	11.79	172973	19980	7.62%
2025-11-11	11.28	11.40	0.09	0.80%	11.23	11.63	88124	10044	3.88%
2025-11-10	11.29	11.31	0.08	0.71%	11.18	11.32	48940	5507	2.16%
2025-11-07	11.23	11.23	0.00	0.00%	11.18	11.28	41052	4616	1.81%
2025-11-06	11.22	11.23	0.01	0.09%	11.10	11.25	36010	4027	1.59%
2025-11-05	11.10	11.22	0.09	0.81%	11.06	11.27	45785	5124	2.02%
2025-11-04	11.11	11.13	0.02	0.18%	11.06	11.18	42801	4761	1.89%
2025-11-03	11.02	11.11	0.10	0.91%	11.02	11.12	33482	3708	1.47%
2025-10-31	10.79	11.01	0.15	1.38%	10.79	11.08	45862	5043	2.02%
2025-10-30	11.02	10.86	-0.17	-1.54%	10.85	11.08	44059	4818	1.94%
2025-10-29	11.16	11.03	-0.19	-1.69%	10.92	11.28	52430	5774	2.31%
2025-10-28	11.14	11.22	0.05	0.45%	11.08	11.30	45165	5072	1.99%
2025-10-27	11.20	11.17	0.01	0.09%	11.07	11.24	50064	5588	2.21%
2025-10-24	11.30	11.16	-0.10	-0.89%	11.13	11.33	51817	5816	2.28%
2025-10-23	11.16	11.26	0.06	0.54%	11.08	11.28	53115	5942	2.34%
2025-10-22	11.12	11.20	0.08	0.72%	11.05	11.30	58328	6541	2.57%
2025-10-21	10.87	11.12	0.29	2.68%	10.81	11.17	69473	7659	3.06%
2025-10-20	10.61	10.83	0.32	3.04%	10.61	10.84	47511	5108	2.09%
2025-10-17	10.68	10.51	-0.17	-1.59%	10.50	10.75	41764	4429	1.84%
2025-10-16	10.97	10.68	-0.29	-2.64%	10.66	10.97	45734	4927	2.01%
2025-10-15	10.82	10.97	0.15	1.39%	10.72	10.98	49948	5448	2.20%
2025-10-14	10.91	10.82	0.00	0.00%	10.78	11.02	44490	4849	1.96%
2025-10-13	10.58	10.82	-0.16	-1.46%	10.26	10.87	58406	6246	2.57%
2025-10-10	10.84	10.98	0.15	1.39%	10.83	11.08	74438	8176	3.28%
2025-10-09	10.72	10.83	0.06	0.56%	10.54	10.84	58222	6242	2.56%
2025-09-30	10.75	10.77	0.05	0.47%	10.75	10.96	43720	4740	1.93%
2025-09-29	10.64	10.72	0.01	0.09%	10.47	10.85	49779	5330	2.19%
2025-09-26	10.86	10.71	-0.04	-0.37%	10.62	10.88	35381	3805	1.56%
2025-09-25	10.87	10.75	-0.12	-1.10%	10.75	10.95	46738	5061	2.06%
2025-09-24	10.51	10.87	0.27	2.55%	10.51	11.07	70900	7667	3.12%
2025-09-23	10.76	10.60	-0.15	-1.40%	10.21	10.77	68971	7206	3.04%
2025-09-22	10.83	10.75	-0.06	-0.56%	10.64	10.86	48398	5193	2.13%
2025-09-19	11.06	10.81	-0.27	-2.44%	10.76	11.13	63842	6944	2.81%
2025-09-18	11.29	11.08	-0.23	-2.03%	10.93	11.33	74567	8339	3.28%
2025-09-17	11.37	11.31	-0.04	-0.35%	11.26	11.42	54300	6161	2.39%
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%