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
2026-03-20	11.77	12.19	0.43	3.66%	11.52	12.60	390508	47234	17.20%
2026-03-19	11.48	11.76	0.17	1.47%	11.41	11.99	204023	24050	8.99%
2026-03-18	11.44	11.59	0.28	2.48%	11.26	11.66	208152	24023	9.17%
2026-03-17	11.12	11.31	0.28	2.54%	11.01	11.50	131534	14860	5.79%
2026-03-16	10.89	11.03	0.11	1.01%	10.77	11.07	56482	6171	2.49%
2026-03-13	10.92	10.92	-0.03	-0.27%	10.84	11.15	44764	4915	1.97%
2026-03-12	11.12	10.95	-0.23	-2.06%	10.90	11.20	68396	7552	3.01%
2026-03-11	11.32	11.18	-0.05	-0.45%	11.09	11.32	63813	7140	2.81%
2026-03-10	11.20	11.23	0.16	1.45%	11.12	11.30	64930	7273	2.86%
2026-03-09	10.87	11.07	0.00	0.00%	10.80	11.19	94530	10437	4.16%
2026-03-06	10.57	11.07	0.46	4.34%	10.56	11.09	85448	9323	3.76%
2026-03-05	10.68	10.61	0.13	1.24%	10.58	10.79	74793	7993	3.29%
2026-03-04	10.41	10.48	0.01	0.10%	10.32	10.55	74665	7799	3.29%
2026-03-03	10.93	10.47	-0.37	-3.41%	10.45	10.96	96532	10338	4.25%
2026-03-02	11.12	10.84	-0.50	-4.41%	10.82	11.27	109000	11958	4.80%
2026-02-27	11.25	11.34	0.04	0.35%	11.12	11.38	67522	7626	2.97%
2026-02-26	11.37	11.30	-0.06	-0.53%	11.25	11.45	59135	6705	2.61%
2026-02-25	11.39	11.36	-0.08	-0.70%	11.33	11.46	73501	8373	3.24%
2026-02-24	11.26	11.44	0.27	2.42%	11.21	11.47	94475	10764	4.16%
2026-02-13	11.30	11.17	0.06	0.54%	11.08	11.31	69090	7737	3.04%
2026-02-12	11.37	11.11	-0.26	-2.29%	11.10	11.43	104147	11677	4.59%
2026-02-11	11.36	11.37	0.14	1.25%	11.23	11.48	130414	14832	5.75%
2026-02-10	11.26	11.23	-0.03	-0.27%	11.15	11.35	114331	12840	5.04%
2026-02-09	11.41	11.26	0.22	1.99%	11.11	11.45	139527	15678	6.15%
2026-02-06	11.17	11.04	-0.18	-1.60%	11.01	11.50	169848	19044	7.48%
2026-02-05	11.19	11.22	-0.11	-0.97%	11.05	11.41	213817	23976	9.42%
2026-02-04	11.60	11.33	-0.26	-2.24%	11.12	11.88	439205	49945	19.35%
2026-02-03	11.59	11.59	1.05	9.96%	11.55	11.59	131024	15185	5.77%
2026-02-02	10.58	10.54	0.04	0.38%	10.51	10.84	78281	8369	3.45%
2026-01-30	10.29	10.50	0.13	1.25%	10.27	10.53	52891	5521	2.33%
2026-01-29	10.40	10.37	0.01	0.10%	10.30	10.70	59376	6213	2.62%
2026-01-28	10.63	10.36	-0.23	-2.17%	10.36	10.66	50798	5296	2.24%
2026-01-27	10.68	10.59	-0.11	-1.03%	10.33	10.69	53904	5659	2.37%
2026-01-26	10.79	10.70	-0.05	-0.47%	10.57	10.80	54062	5769	2.38%
2026-01-23	10.77	10.75	0.02	0.19%	10.66	10.79	38132	4087	1.68%
2026-01-22	10.61	10.73	0.12	1.13%	10.57	10.74	41119	4395	1.81%
2026-01-21	10.55	10.61	0.05	0.47%	10.45	10.64	41083	4344	1.81%
2026-01-20	10.57	10.56	-0.01	-0.09%	10.47	10.66	42423	4486	1.87%
2026-01-19	10.45	10.57	0.12	1.15%	10.44	10.59	49356	5200	2.17%
2026-01-16	10.40	10.45	0.12	1.16%	10.31	10.55	64622	6742	2.85%
2026-01-15	10.34	10.33	-0.07	-0.67%	10.30	10.41	36559	3776	1.61%
2026-01-14	10.39	10.40	0.05	0.48%	10.27	10.50	63031	6558	2.78%
2026-01-13	10.51	10.35	-0.14	-1.33%	10.32	10.57	55696	5811	2.45%
2026-01-12	10.31	10.49	0.19	1.84%	10.28	10.50	63247	6583	2.79%
2026-01-09	10.23	10.30	0.04	0.39%	10.17	10.32	55446	5683	2.44%
2026-01-08	10.05	10.26	0.20	1.99%	10.03	10.29	53383	5447	2.35%
2026-01-07	10.21	10.06	-0.16	-1.57%	10.05	10.22	50078	5069	2.21%
2026-01-06	10.21	10.22	0.06	0.59%	10.16	10.38	49156	5050	2.17%
2026-01-05	10.32	10.16	-0.10	-0.97%	10.16	10.36	49762	5100	2.19%
2025-12-31	10.35	10.26	-0.05	-0.48%	10.12	10.36	49787	5094	2.19%
2025-12-30	10.28	10.31	-0.01	-0.10%	10.15	10.44	53964	5547	2.38%
2025-12-29	10.16	10.32	0.17	1.67%	10.06	10.36	70248	7216	3.09%
2025-12-26	10.25	10.15	-0.08	-0.78%	10.11	10.46	58550	6001	2.58%
2025-12-25	10.12	10.23	0.16	1.59%	10.02	10.24	30861	3134	1.36%
2025-12-24	9.96	10.07	0.11	1.10%	9.87	10.10	32349	3248	1.43%
2025-12-23	10.00	9.96	-0.04	-0.40%	9.90	10.09	34726	3462	1.53%
2025-12-22	10.04	10.00	-0.02	-0.20%	9.97	10.13	40486	4066	1.78%
2025-12-19	9.82	10.02	0.25	2.56%	9.81	10.05	40434	4023	1.78%
2025-12-18	9.68	9.77	0.08	0.83%	9.59	9.89	43261	4243	1.91%
2025-12-17	9.63	9.69	0.01	0.10%	9.42	9.76	53479	5115	2.36%
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%