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
2026-04-30	13.22	13.23	0.01	0.08%	13.13	13.45	44589	5914	2.21%
2026-04-29	12.90	13.22	0.26	2.01%	12.90	13.40	71383	9447	3.54%
2026-04-28	12.70	12.96	0.30	2.37%	12.66	13.03	58568	7522	2.50%
2026-04-27	12.78	12.66	-0.15	-1.17%	12.57	12.80	37887	4796	1.62%
2026-04-24	12.98	12.81	-0.19	-1.46%	12.75	12.99	39960	5123	1.71%
2026-04-23	13.08	13.00	-0.11	-0.84%	12.79	13.19	61015	7915	2.61%
2026-04-22	13.11	13.11	-0.02	-0.15%	13.05	13.42	71795	9482	3.07%
2026-04-21	13.15	13.13	-0.11	-0.83%	13.06	13.30	47431	6226	2.03%
2026-04-20	13.38	13.24	0.02	0.15%	13.05	13.45	68064	8988	2.91%
2026-04-17	13.40	13.22	-0.28	-2.07%	13.13	13.42	60445	7987	2.58%
2026-04-16	13.66	13.50	-0.04	-0.30%	13.35	13.70	66148	8917	2.82%
2026-04-15	13.49	13.54	0.06	0.45%	13.20	13.79	94132	12643	4.02%
2026-04-14	12.92	13.48	0.56	4.33%	12.81	13.63	128669	17127	5.49%
2026-04-13	12.69	12.92	0.22	1.73%	12.60	12.95	76188	9763	3.25%
2026-04-10	12.85	12.70	-0.05	-0.39%	12.63	12.90	56376	7176	2.41%
2026-04-09	13.01	12.75	-0.38	-2.89%	12.66	13.13	66298	8504	2.83%
2026-04-08	13.11	13.13	0.02	0.15%	12.95	13.26	88249	11570	3.77%
2026-04-07	12.44	13.11	0.60	4.80%	12.36	13.20	108543	13929	4.63%
2026-04-03	13.15	12.51	-0.66	-5.01%	12.47	13.18	72819	9244	3.11%
2026-04-02	13.23	13.17	-0.06	-0.45%	13.13	13.52	70616	9388	3.02%
2026-04-01	13.31	13.23	0.07	0.53%	13.15	13.34	34644	4583	1.48%
2026-03-31	13.54	13.16	-0.38	-2.81%	13.14	13.68	44625	5972	1.91%
2026-03-30	13.42	13.54	-0.06	-0.44%	13.35	13.67	30536	4137	1.30%
2026-03-27	13.26	13.60	0.21	1.57%	13.25	13.62	34150	4605	1.46%
2026-03-26	13.60	13.39	-0.20	-1.47%	13.37	13.72	30588	4133	1.31%
2026-03-25	13.50	13.59	0.10	0.74%	13.35	13.66	33634	4563	1.44%
2026-03-24	13.50	13.49	0.17	1.28%	13.18	13.58	33126	4416	1.41%
2026-03-23	14.01	13.32	-0.88	-6.20%	13.23	14.06	65585	8890	2.80%
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%