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
2025-10-31	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%
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%