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
2026-05-07	10.14	10.42	0.28	2.76%	10.14	10.77	123458	12989	5.44%
2026-05-06	10.33	10.14	-0.16	-1.55%	10.03	10.42	105806	10772	4.66%
2026-04-30	10.08	10.30	0.25	2.49%	10.01	10.35	115404	11799	5.08%
2026-04-29	9.44	10.05	0.46	4.80%	9.44	10.17	211214	20961	9.30%
2026-04-28	10.08	9.59	-1.07	-10.04%	9.59	10.28	184315	17853	8.12%
2026-04-27	10.49	10.66	0.20	1.91%	10.32	10.68	61073	6418	2.69%
2026-04-24	10.50	10.46	-0.06	-0.57%	10.30	10.58	58655	6106	2.58%
2026-04-23	10.70	10.52	-0.17	-1.59%	10.43	10.70	56479	5939	2.49%
2026-04-22	10.65	10.69	0.01	0.09%	10.54	10.73	51392	5479	2.26%
2026-04-21	10.90	10.68	-0.22	-2.02%	10.60	10.90	59423	6354	2.62%
2026-04-20	10.69	10.90	0.20	1.87%	10.62	10.95	82625	8943	3.64%
2026-04-17	10.94	10.70	-0.24	-2.19%	10.56	11.00	86153	9248	3.80%
2026-04-16	10.97	10.94	0.03	0.27%	10.74	10.98	93744	10173	4.13%
2026-04-15	11.26	10.91	-0.29	-2.59%	10.88	11.31	85333	9414	3.76%
2026-04-14	11.20	11.20	0.08	0.72%	11.05	11.60	117999	13276	5.20%
2026-04-13	10.99	11.12	0.13	1.18%	10.81	11.18	92596	10236	4.08%
2026-04-10	10.83	10.99	0.26	2.42%	10.80	11.36	152146	16803	6.70%
2026-04-09	10.75	10.73	-0.15	-1.38%	10.64	10.88	84149	9039	3.71%
2026-04-08	10.59	10.88	0.48	4.62%	10.51	10.90	114471	12269	5.04%
2026-04-07	9.96	10.40	0.37	3.69%	9.85	10.44	151188	15530	6.66%
2026-04-03	10.97	10.03	-0.81	-7.47%	10.01	10.98	176327	18141	7.77%
2026-04-02	11.38	10.84	-0.63	-5.49%	10.72	11.46	180097	19726	7.93%
2026-04-01	11.61	11.47	0.12	1.06%	11.39	11.80	191070	22176	8.42%
2026-03-31	11.50	11.35	-0.23	-1.99%	11.35	11.89	158470	18359	6.98%
2026-03-30	11.65	11.58	-0.12	-1.03%	11.32	11.97	175493	20312	7.73%
2026-03-27	11.89	11.70	-0.26	-2.17%	11.60	11.97	253599	29767	11.17%
2026-03-26	12.11	11.96	0.15	1.27%	11.92	12.71	428812	52157	18.89%
2026-03-25	10.58	11.81	0.71	6.40%	10.44	12.13	540651	61883	23.82%
2026-03-24	11.65	11.10	-1.21	-9.83%	11.08	12.06	493603	55429	21.74%
2026-03-23	11.90	12.31	0.12	0.98%	11.66	12.39	399129	48413	17.58%
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%