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
2026-09-16	14.20	13.75	-0.33	-2.34%	13.63	14.69	148499	21049	6.99%
2026-09-15	13.82	14.08	0.37	2.70%	13.76	14.79	97764	13938	4.60%
2026-09-14	13.77	13.71	0.16	1.18%	13.62	14.00	64967	8964	3.06%
2026-09-11	13.41	13.55	0.12	0.89%	13.22	13.83	86258	11662	4.06%
2026-09-10	13.88	13.43	-0.45	-3.24%	13.43	13.96	85893	11678	4.04%
2026-09-09	13.81	13.88	0.40	2.97%	13.71	14.73	165101	23156	7.77%
2026-09-08	13.29	13.48	0.39	2.98%	13.05	13.57	98149	13139	4.62%
2026-09-07	12.85	13.09	0.25	1.95%	12.85	13.15	101781	13245	4.79%
2026-09-04	12.30	12.84	0.60	4.90%	12.17	13.07	83073	10633	3.91%
2026-09-03	12.45	12.24	-0.08	-0.65%	12.17	12.47	21797	2673	1.03%
2026-09-02	12.43	12.32	-0.15	-1.20%	12.28	12.51	33410	4134	1.57%
2026-09-01	12.45	12.47	-0.07	-0.56%	12.45	12.75	51840	6534	2.44%
2026-08-31	12.28	12.54	0.17	1.37%	12.25	12.90	66743	8410	3.14%
2026-08-28	12.20	12.37	0.17	1.39%	12.15	12.37	28469	3491	1.41%
2026-08-27	12.15	12.20	0.07	0.58%	12.02	12.25	25223	3060	1.25%
2026-08-26	11.98	12.13	0.08	0.66%	11.95	12.19	27433	3320	1.36%
2026-08-25	11.86	12.05	0.24	2.03%	11.76	12.07	30531	3664	1.52%
2026-08-24	11.86	11.81	-0.05	-0.42%	11.64	11.88	22013	2585	1.09%
2026-08-21	11.98	11.86	-0.14	-1.17%	11.74	11.98	24423	2893	1.21%
2026-08-20	11.70	12.00	0.29	2.48%	11.70	12.05	35119	4183	1.74%
2026-08-19	12.07	11.71	-0.36	-2.98%	11.69	12.15	37246	4411	1.85%
2026-08-18	11.90	12.07	0.17	1.43%	11.80	12.16	39669	4788	1.97%
2026-08-17	11.78	11.90	0.14	1.19%	11.73	11.99	25742	3061	1.28%
2026-08-14	11.89	11.76	-0.09	-0.76%	11.67	11.92	22389	2634	1.11%
2026-08-13	11.80	11.85	0.02	0.17%	11.66	11.94	26372	3109	1.31%
2026-08-12	11.86	11.83	-0.02	-0.17%	11.69	11.90	24675	2912	1.22%
2026-08-11	11.87	11.85	-0.08	-0.67%	11.79	12.00	28985	3450	1.44%
2026-08-10	11.55	11.93	0.47	4.10%	11.50	11.93	51955	6136	2.58%
2026-08-07	11.58	11.46	-0.06	-0.52%	11.36	11.60	23793	2725	1.18%
2026-08-06	11.43	11.52	0.12	1.05%	11.31	11.55	33603	3843	1.67%
2026-08-05	11.34	11.40	0.03	0.26%	11.29	11.49	31893	3633	1.58%
2026-08-04	11.46	11.37	-0.05	-0.44%	11.30	11.49	26676	3029	1.32%
2026-08-03	11.35	11.42	0.10	0.88%	11.28	11.48	24902	2839	1.24%
2026-07-31	11.12	11.32	0.12	1.07%	11.11	11.33	27146	3051	1.35%
2026-07-30	11.25	11.20	-0.06	-0.53%	11.10	11.47	36047	4068	1.79%
2026-07-29	11.27	11.26	0.13	1.17%	11.05	11.29	22680	2545	1.13%
2026-07-28	11.06	11.13	-0.03	-0.27%	11.04	11.30	17584	1966	0.87%
2026-07-27	10.89	11.16	0.18	1.64%	10.87	11.18	16626	1846	0.83%
2026-07-24	11.18	10.98	-0.29	-2.57%	10.97	11.35	20574	2274	1.02%
2026-07-23	11.12	11.27	0.14	1.26%	10.99	11.27	21287	2371	1.06%
2026-07-22	11.09	11.13	0.04	0.36%	10.99	11.23	24262	2690	1.20%
2026-07-21	11.57	11.09	-0.48	-4.15%	10.96	11.61	61177	6846	3.04%
2026-07-20	11.77	11.57	-0.21	-1.78%	11.50	11.83	39171	4575	1.94%
2026-07-17	11.92	11.78	-0.17	-1.42%	11.55	12.03	42396	4992	2.10%
2026-07-16	11.86	11.95	0.14	1.19%	11.80	12.06	37051	4427	1.84%
2026-07-15	11.58	11.81	0.15	1.29%	11.46	11.95	34866	4121	1.73%
2026-07-14	11.78	11.66	-0.12	-1.02%	11.52	11.78	28757	3335	1.43%
2026-07-13	11.71	11.78	0.03	0.26%	11.55	11.98	35765	4191	1.78%
2026-07-10	11.55	11.75	0.25	2.17%	11.40	11.91	32520	3819	1.61%
2026-07-09	11.59	11.50	0.03	0.26%	11.35	11.73	24244	2802	1.20%
2026-07-08	11.58	11.47	-0.08	-0.69%	11.32	11.81	29362	3395	1.46%
2026-07-07	11.66	11.55	-0.15	-1.28%	11.52	11.74	35338	4105	1.75%
2026-07-06	11.52	11.70	0.26	2.27%	11.52	12.03	43018	5051	2.14%
2026-07-03	11.50	11.44	0.01	0.09%	11.21	11.58	25340	2880	1.26%
2026-07-02	11.40	11.43	0.01	0.09%	11.31	11.57	32796	3751	1.63%
2026-07-01	10.83	11.42	0.56	5.16%	10.80	11.63	52870	5971	2.62%
2026-06-30	10.88	10.86	-0.04	-0.37%	10.65	11.03	22752	2465	1.13%
2026-06-29	10.46	10.90	0.48	4.61%	10.26	11.15	48940	5256	2.43%
2026-06-26	10.42	10.42	-0.01	-0.10%	10.25	10.69	32141	3371	1.60%
2026-06-25	10.53	10.43	-0.12	-1.14%	10.26	10.54	23343	2426	1.16%
2026-06-24	10.92	10.55	-0.37	-3.39%	10.51	10.92	24121	2564	1.20%
2026-06-23	10.70	10.92	0.16	1.49%	10.70	11.09	32497	3563	1.61%
2026-06-22	10.60	10.76	0.12	1.13%	10.36	10.78	30740	3236	1.53%
2026-06-18	10.82	10.64	-0.23	-2.12%	10.59	10.92	23714	2534	1.18%
2026-06-17	11.24	10.87	-0.35	-3.12%	10.84	11.24	25452	2784	1.26%
2026-06-16	11.30	11.22	-0.04	-0.36%	11.02	11.30	16666	1851	0.83%
2026-06-15	11.25	11.26	0.05	0.45%	11.13	11.45	23881	2688	1.19%
2026-06-12	11.15	11.21	0.17	1.54%	10.96	11.24	22566	2511	1.12%
2026-06-11	11.11	11.04	-0.15	-1.34%	10.96	11.21	20878	2306	1.04%
2026-06-10	11.03	11.19	0.09	0.81%	11.01	11.31	22567	2521	1.12%
2026-06-09	11.05	11.10	0.10	0.91%	10.93	11.17	16560	1831	0.82%