东瑞股份 (001201) - 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	14.64	14.20	-0.40	-2.74%	14.19	14.68	42617	6133	1.82%
2026-03-19	14.62	14.60	-0.15	-1.02%	14.56	14.88	32830	4828	1.40%
2026-03-18	15.02	14.75	-0.16	-1.07%	14.62	15.04	37081	5459	1.58%
2026-03-17	15.08	14.91	-0.17	-1.13%	14.87	15.30	36283	5476	1.55%
2026-03-16	15.02	15.08	0.09	0.60%	14.99	15.25	29544	4465	1.26%
2026-03-13	15.12	14.99	-0.13	-0.86%	14.95	15.38	42579	6440	1.82%
2026-03-12	15.11	15.12	0.02	0.13%	14.98	15.25	37192	5634	1.59%
2026-03-11	15.08	15.10	0.03	0.20%	14.88	15.11	29264	4393	1.25%
2026-03-10	14.91	15.07	0.16	1.07%	14.87	15.16	30368	4570	1.30%
2026-03-09	15.01	14.91	-0.10	-0.67%	14.89	15.20	44764	6727	1.91%
2026-03-06	14.30	15.01	0.62	4.31%	14.28	15.04	69457	10278	2.97%
2026-03-05	14.78	14.39	-0.13	-0.90%	14.35	14.78	33447	4837	1.43%
2026-03-04	14.60	14.52	-0.14	-0.95%	14.44	14.74	32397	4711	1.38%
2026-03-03	14.70	14.66	-0.03	-0.20%	14.61	14.92	33362	4930	1.42%
2026-03-02	14.83	14.69	-0.28	-1.87%	14.66	15.07	32993	4875	1.41%
2026-02-27	14.70	14.97	0.22	1.49%	14.70	14.98	30578	4551	1.31%
2026-02-26	14.86	14.75	-0.10	-0.67%	14.70	14.91	23071	3408	0.99%
2026-02-25	14.68	14.85	0.20	1.37%	14.64	15.01	34341	5095	1.47%
2026-02-24	14.65	14.65	0.06	0.41%	14.55	14.69	18824	2754	0.80%
2026-02-13	14.75	14.59	-0.16	-1.08%	14.56	14.81	23635	3469	1.01%
2026-02-12	14.99	14.75	-0.21	-1.40%	14.72	14.99	28523	4218	1.22%
2026-02-11	14.92	14.96	0.01	0.07%	14.89	14.99	17915	2678	0.76%
2026-02-10	15.13	14.95	-0.18	-1.19%	14.94	15.16	23418	3512	1.00%
2026-02-09	15.12	15.13	0.09	0.60%	15.03	15.17	30780	4649	1.31%
2026-02-06	14.90	15.04	0.08	0.53%	14.84	15.12	30690	4609	1.31%
2026-02-05	14.98	14.96	-0.03	-0.20%	14.92	15.16	33839	5084	1.44%
2026-02-04	15.00	14.99	0.21	1.42%	14.81	15.05	36507	5450	1.56%
2026-02-03	14.92	14.78	-0.13	-0.87%	14.61	15.02	49789	7348	2.13%
2026-02-02	15.00	14.91	-0.40	-2.61%	14.83	15.33	56444	8508	2.41%
2026-01-30	15.18	15.31	0.11	0.72%	15.11	15.52	71585	10979	3.06%
2026-01-29	14.87	15.20	0.26	1.74%	14.75	15.20	55439	8355	2.37%
2026-01-28	14.79	14.94	0.15	1.01%	14.73	15.10	42924	6412	1.83%
2026-01-27	15.09	14.79	-0.30	-1.99%	14.60	15.09	42292	6235	1.81%
2026-01-26	14.91	15.09	0.18	1.21%	14.91	15.15	42300	6358	1.81%
2026-01-23	14.92	14.91	0.05	0.34%	14.83	14.92	27251	4054	1.16%
2026-01-22	14.90	14.86	0.02	0.13%	14.79	14.92	24095	3575	1.03%
2026-01-21	14.73	14.84	0.06	0.41%	14.67	14.85	29812	4407	1.27%
2026-01-20	14.74	14.78	0.04	0.27%	14.67	14.90	38273	5667	1.63%
2026-01-19	14.53	14.74	0.22	1.52%	14.51	14.74	35697	5230	1.52%
2026-01-16	14.65	14.52	-0.13	-0.89%	14.50	14.67	35671	5190	1.52%
2026-01-15	14.64	14.65	0.01	0.07%	14.60	14.78	26397	3872	1.13%
2026-01-14	14.73	14.64	-0.09	-0.61%	14.52	14.81	48432	7117	2.07%
2026-01-13	14.83	14.73	-0.06	-0.41%	14.72	14.91	41716	6178	1.78%
2026-01-12	14.76	14.79	0.04	0.27%	14.72	14.80	34167	5045	1.46%
2026-01-09	14.76	14.75	0.03	0.20%	14.67	14.80	26378	3886	1.13%
2026-01-08	14.67	14.72	0.05	0.34%	14.61	14.77	24631	3624	1.05%
2026-01-07	14.73	14.67	-0.05	-0.34%	14.65	14.85	24507	3610	1.05%
2026-01-06	14.61	14.72	0.13	0.89%	14.58	14.73	26511	3891	1.13%
2026-01-05	14.57	14.59	0.02	0.14%	14.51	14.63	25569	3727	1.09%
2025-12-31	14.68	14.57	-0.12	-0.82%	14.49	14.77	21276	3100	0.91%
2025-12-30	14.70	14.69	-0.01	-0.07%	14.62	14.83	30897	4548	1.32%
2025-12-29	14.57	14.70	0.17	1.17%	14.55	14.73	38062	5579	1.63%
2025-12-26	14.50	14.53	0.02	0.14%	14.45	14.60	23674	3434	1.01%
2025-12-25	14.49	14.51	0.02	0.14%	14.44	14.54	20203	2928	0.86%
2025-12-24	14.45	14.49	0.04	0.28%	14.41	14.50	20778	3005	0.89%
2025-12-23	14.61	14.45	-0.21	-1.43%	14.42	14.72	26458	3838	1.13%
2025-12-22	14.74	14.66	-0.13	-0.88%	14.63	14.80	26334	3868	1.12%
2025-12-19	14.61	14.79	0.17	1.16%	14.56	14.79	25803	3796	1.10%
2025-12-18	14.50	14.62	0.05	0.34%	14.39	14.70	27997	4086	1.20%
2025-12-17	15.16	14.57	0.17	1.18%	14.43	15.18	47882	7010	2.04%
2025-12-16	14.59	14.40	-0.17	-1.17%	14.39	14.68	21391	3095	0.91%
2025-12-15	14.45	14.57	0.08	0.55%	14.43	14.74	27599	4034	1.18%
2025-12-12	14.62	14.49	-0.12	-0.82%	14.46	14.68	22768	3318	0.97%