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
2026-06-18	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%
2026-06-08	11.09	11.00	-0.26	-2.31%	10.89	11.40	31533	3492	1.57%
2026-06-05	11.22	11.26	0.08	0.72%	11.13	11.35	18492	2079	0.92%
2026-06-04	11.48	11.18	-0.33	-2.87%	11.12	11.59	27135	3066	1.35%
2026-06-03	11.67	11.51	-0.10	-0.86%	11.45	11.71	22589	2599	1.12%
2026-06-02	12.00	11.61	-0.39	-3.25%	11.50	12.00	31158	3640	1.55%
2026-06-01	11.72	12.00	0.24	2.04%	11.61	12.03	24443	2911	1.21%
2026-05-29	11.68	11.76	0.06	0.51%	11.60	11.85	24939	2928	1.24%
2026-05-28	11.93	11.70	-0.22	-1.85%	11.58	12.00	29803	3500	1.48%
2026-05-27	12.20	11.92	-0.31	-2.53%	11.82	12.25	30112	3606	1.49%
2026-05-26	12.32	12.23	-0.13	-1.05%	12.16	12.35	27170	3324	1.35%
2026-05-25	12.29	12.36	0.06	0.49%	12.19	12.37	23565	2892	1.17%
2026-05-22	12.47	12.30	-0.11	-0.89%	12.23	12.52	28871	3558	1.43%
2026-05-21	12.65	12.41	-0.24	-1.90%	12.36	12.77	38959	4910	1.93%
2026-05-20	12.81	12.65	-0.22	-1.71%	12.60	12.86	27909	3534	1.39%
2026-05-19	12.68	12.87	0.20	1.58%	12.55	12.91	42915	5465	2.13%
2026-05-18	12.85	12.67	-0.26	-2.01%	12.51	13.10	55069	6968	2.73%
2026-05-15	13.29	12.93	-0.15	-1.15%	12.85	13.31	58008	7528	2.88%
2026-05-14	12.83	13.08	0.26	2.03%	12.76	13.34	77396	10132	3.84%
2026-05-13	12.89	12.82	-0.06	-0.47%	12.74	12.98	33741	4317	1.67%
2026-05-12	13.37	12.88	-0.49	-3.66%	12.85	13.37	62912	8178	3.12%
2026-05-11	13.20	13.37	0.19	1.44%	13.09	13.47	54315	7232	2.70%
2026-05-08	13.18	13.18	0.01	0.08%	13.11	13.27	28803	3792	1.43%
2026-05-07	13.40	13.17	-0.24	-1.79%	13.16	13.42	37703	4996	1.87%
2026-05-06	13.30	13.41	0.18	1.36%	13.19	13.66	51694	6943	2.57%
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%