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
2025-08-01	17.09	17.12	0.01	0.06%	17.05	17.34	24580	4222	1.05%
2025-07-31	17.39	17.11	-0.28	-1.61%	17.06	17.44	31188	5348	1.33%
2025-07-30	17.37	17.39	0.00	0.00%	17.31	17.77	32364	5674	1.38%
2025-07-29	17.73	17.39	-0.33	-1.86%	17.29	17.78	39185	6826	1.67%
2025-07-28	17.70	17.72	-0.03	-0.17%	17.57	17.92	36508	6462	1.56%
2025-07-25	18.20	17.75	-0.24	-1.33%	17.71	18.30	35237	6328	1.50%
2025-07-24	18.00	17.99	0.02	0.11%	17.72	18.15	36593	6534	1.56%
2025-07-23	18.30	17.97	-0.12	-0.66%	17.91	18.57	70502	12844	3.01%
2025-07-22	17.42	18.09	0.62	3.55%	17.36	18.17	52959	9426	2.26%
2025-07-21	16.71	17.47	0.78	4.67%	16.61	17.60	50914	8757	2.17%
2025-07-18	16.63	16.69	0.06	0.36%	16.50	16.74	19259	3204	0.82%
2025-07-17	16.81	16.63	-0.14	-0.83%	16.62	16.95	22549	3773	0.96%
2025-07-16	16.74	16.77	0.03	0.18%	16.61	16.79	18958	3169	0.81%
2025-07-15	17.10	16.74	-0.50	-2.90%	16.64	17.15	35580	5985	1.52%
2025-07-14	17.00	17.24	0.15	0.88%	16.80	17.44	38506	6613	1.64%
2025-07-11	16.91	17.09	0.25	1.48%	16.89	17.78	58455	10098	2.50%
2025-07-10	16.56	16.84	0.39	2.37%	16.32	17.06	56915	9484	2.43%
2025-07-09	16.45	16.45	0.09	0.55%	16.38	16.70	35830	5920	1.53%
2025-07-08	16.43	16.36	-0.06	-0.37%	16.19	16.43	31391	5111	1.34%
2025-07-07	16.66	16.42	-0.27	-1.62%	16.38	16.78	35682	5884	1.52%
2025-07-04	16.77	16.69	0.02	0.12%	16.54	16.94	61200	10240	2.61%
2025-07-03	16.93	16.67	0.18	1.09%	16.49	17.12	96311	16165	4.11%
2025-07-02	16.10	16.49	0.63	3.97%	15.88	16.60	78377	12772	3.35%
2025-07-01	15.60	15.86	0.30	1.93%	15.59	16.56	74801	12026	3.19%
2025-06-30	15.58	15.56	-0.05	-0.32%	15.38	15.59	26255	4063	1.60%
2025-06-27	15.39	15.61	0.22	1.43%	15.39	15.80	32951	5134	2.00%
2025-06-26	15.28	15.39	0.07	0.46%	15.17	15.64	33856	5217	2.06%
2025-06-25	15.32	15.32	0.00	0.00%	15.12	15.39	24094	3668	1.46%
2025-06-24	15.40	15.32	0.01	0.07%	15.22	15.40	24226	3706	1.47%
2025-06-23	15.00	15.31	0.21	1.39%	14.94	15.35	25135	3809	1.53%
2025-06-20	15.21	15.10	-0.17	-1.11%	15.10	15.36	21847	3322	1.33%
2025-06-19	15.20	15.27	0.05	0.33%	15.13	15.47	33721	5151	2.05%
2025-06-18	15.05	15.22	0.12	0.79%	15.01	15.26	30120	4566	1.83%
2025-06-17	15.19	15.10	-0.06	-0.40%	15.06	15.33	22170	3355	1.35%
2025-06-16	15.00	15.16	0.13	0.86%	14.91	15.25	32897	4970	2.00%
2025-06-13	15.31	15.03	-0.37	-2.40%	15.00	15.35	31719	4797	1.93%
2025-06-12	15.55	15.40	-0.20	-1.28%	15.22	15.59	44855	6895	2.73%
2025-06-11	14.94	15.60	0.67	4.49%	14.85	15.95	98834	15393	6.01%
2025-06-10	15.03	14.93	-0.12	-0.80%	14.76	15.18	28367	4243	1.72%
2025-06-09	14.88	15.05	0.11	0.74%	14.85	15.14	31284	4705	1.90%
2025-06-06	14.73	14.94	0.24	1.63%	14.72	14.98	39809	5929	2.42%
2025-06-05	14.85	14.70	-0.20	-1.34%	14.65	14.94	25351	3741	1.54%
2025-06-04	14.91	14.90	0.07	0.47%	14.73	14.94	34106	5061	2.07%
2025-06-03	14.46	14.83	0.23	1.58%	14.45	14.99	47385	7007	2.88%
2025-05-30	14.51	14.60	0.09	0.62%	14.49	14.86	41878	6165	2.55%
2025-05-29	14.45	14.51	0.09	0.62%	14.34	14.52	16041	2321	0.97%
2025-05-28	14.48	14.42	-0.10	-0.69%	14.39	14.55	12207	1763	0.74%
2025-05-27	14.38	14.52	0.09	0.62%	14.38	14.53	15528	2247	0.94%
2025-05-26	14.33	14.43	0.06	0.42%	14.33	14.51	13102	1888	0.80%
2025-05-23	14.60	14.37	-0.17	-1.17%	14.37	14.65	22292	3233	1.35%
2025-05-22	14.76	14.54	-0.25	-1.69%	14.53	14.80	22995	3362	1.40%
2025-05-21	14.84	14.79	-0.04	-0.27%	14.75	14.89	16846	2494	1.02%
2025-05-20	14.77	14.83	0.06	0.41%	14.69	14.90	21315	3157	1.30%
2025-05-19	14.58	14.77	0.19	1.30%	14.57	14.78	21278	3128	1.29%
2025-05-16	14.75	14.58	-0.20	-1.35%	14.54	14.80	21601	3153	1.31%
2025-05-15	14.75	14.78	0.01	0.07%	14.64	14.85	28084	4149	1.71%
2025-05-14	14.59	14.77	0.16	1.10%	14.51	14.80	40229	5909	2.45%
2025-05-13	14.60	14.61	0.01	0.07%	14.49	14.69	33255	4849	2.02%
2025-05-12	14.66	14.60	-0.02	-0.14%	14.46	14.66	29298	4257	1.78%
2025-05-09	14.76	14.62	-0.10	-0.68%	14.54	14.80	32164	4711	1.95%
2025-05-08	14.55	14.72	0.17	1.17%	14.47	14.75	33317	4882	2.03%
2025-05-07	14.61	14.55	-0.02	-0.14%	14.48	14.70	30611	4455	1.86%
2025-05-06	14.36	14.57	0.29	2.03%	14.26	14.58	46171	6649	2.81%
2025-04-30	14.46	14.28	-0.21	-1.45%	14.27	14.56	39093	5608	2.38%
2025-04-29	14.16	14.49	0.24	1.68%	14.12	14.59	31161	4479	1.89%
2025-04-28	14.32	14.25	-0.09	-0.63%	14.18	14.40	31313	4464	1.90%
2025-04-25	14.38	14.34	0.01	0.07%	14.31	14.43	19303	2771	1.17%
2025-04-24	14.33	14.33	0.02	0.14%	14.26	14.55	27192	3909	1.64%