华东数控 (002248) - 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	12.84	13.06	0.14	1.08%	12.80	13.25	209647	27459	6.82%
2026-04-29	12.37	12.92	0.45	3.61%	12.30	13.33	250887	32294	8.16%
2026-04-28	12.68	12.47	-0.23	-1.81%	12.38	12.88	139607	17473	4.54%
2026-04-27	11.92	12.70	0.77	6.45%	11.81	13.02	305702	38681	9.94%
2026-04-24	12.09	11.93	-0.15	-1.24%	11.75	12.09	98228	11650	3.19%
2026-04-23	12.36	12.08	-0.27	-2.19%	11.98	12.40	109349	13259	3.56%
2026-04-22	12.35	12.35	-0.05	-0.40%	12.20	12.38	111622	13707	3.63%
2026-04-21	12.62	12.40	-0.24	-1.90%	12.27	12.63	133483	16516	4.34%
2026-04-20	12.70	12.64	-0.37	-2.84%	12.36	12.74	208223	26124	6.77%
2026-04-17	12.85	13.01	0.11	0.85%	12.70	13.06	173300	22431	5.64%
2026-04-16	12.98	12.90	-0.09	-0.69%	12.81	13.01	152505	19687	4.96%
2026-04-15	12.79	12.99	0.26	2.04%	12.72	13.23	231156	30112	7.52%
2026-04-14	12.70	12.73	0.15	1.19%	12.53	12.77	88268	11158	2.87%
2026-04-13	12.37	12.58	0.11	0.88%	12.30	12.59	77222	9648	2.51%
2026-04-10	12.36	12.47	0.15	1.22%	12.36	12.64	91604	11473	2.98%
2026-04-09	12.30	12.32	-0.16	-1.28%	12.23	12.38	83791	10306	2.72%
2026-04-08	12.16	12.48	0.63	5.32%	12.10	12.48	128766	15848	4.19%
2026-04-07	11.51	11.85	0.35	3.04%	11.51	11.94	98878	11650	3.22%
2026-04-03	11.85	11.50	-0.34	-2.87%	11.50	11.90	91416	10628	2.97%
2026-04-02	12.10	11.84	-0.35	-2.87%	11.76	12.21	111561	13320	3.63%
2026-04-01	12.30	12.19	0.18	1.50%	12.07	12.34	163431	19882	5.31%
2026-03-31	12.13	12.01	-0.15	-1.23%	12.00	12.37	108713	13233	3.54%
2026-03-30	11.89	12.16	0.06	0.50%	11.84	12.20	92555	11151	3.01%
2026-03-27	11.76	12.10	0.15	1.26%	11.76	12.21	83132	10009	2.70%
2026-03-26	12.31	11.95	-0.38	-3.08%	11.87	12.31	116533	14068	3.79%
2026-03-25	12.18	12.33	0.09	0.74%	12.12	12.53	136107	16830	4.43%
2026-03-24	12.01	12.24	0.57	4.88%	11.62	12.24	187500	22381	6.10%
2026-03-23	12.01	11.67	-0.71	-5.74%	11.58	12.42	174668	20966	5.68%
2026-03-20	13.12	12.38	-0.62	-4.77%	12.36	13.15	154770	19625	5.03%
2026-03-19	13.33	13.00	-0.62	-4.55%	12.89	13.42	157501	20670	5.12%
2026-03-18	13.33	13.62	0.30	2.25%	13.33	13.64	146069	19728	4.75%
2026-03-17	13.90	13.32	-0.55	-3.97%	13.30	13.94	218543	29563	7.11%
2026-03-16	14.12	13.87	-0.27	-1.91%	13.71	14.22	222352	30933	7.23%
2026-03-13	14.59	14.14	-0.57	-3.87%	14.05	14.73	378908	54364	12.32%
2026-03-12	14.99	14.71	-0.87	-5.58%	14.65	15.27	675596	100435	21.97%
2026-03-11	15.58	15.58	1.42	10.03%	15.23	15.58	388555	60425	12.64%
2026-03-10	13.89	14.16	0.42	3.06%	13.75	14.27	185527	26170	6.03%
2026-03-09	13.58	13.74	-0.18	-1.29%	13.46	13.81	141873	19356	4.61%
2026-03-06	13.76	13.92	0.10	0.72%	13.69	14.13	153859	21445	5.00%
2026-03-05	13.75	13.82	0.36	2.67%	13.68	14.11	211377	29297	6.87%
2026-03-04	13.03	13.46	0.26	1.97%	13.00	13.60	222589	29913	7.24%
2026-03-03	14.29	13.20	-1.07	-7.50%	13.10	14.29	394265	53630	12.82%
2026-03-02	14.42	14.27	-0.59	-3.97%	13.83	14.56	404350	57443	13.15%
2026-02-27	14.14	14.86	0.59	4.13%	14.13	14.87	483828	70948	15.73%
2026-02-26	14.08	14.27	0.19	1.35%	13.95	14.35	349714	49772	11.37%
2026-02-25	14.08	14.08	-0.06	-0.42%	13.96	14.25	294332	41533	9.57%
2026-02-24	14.28	14.14	0.12	0.86%	13.93	14.28	346129	48824	11.26%
2026-02-13	13.76	14.02	0.01	0.07%	13.58	14.35	727488	102058	23.66%
2026-02-12	12.70	14.01	1.27	9.97%	12.70	14.01	644292	89544	20.95%
2026-02-11	12.33	12.74	0.38	3.07%	12.31	12.78	248512	31303	8.08%
2026-02-10	12.33	12.36	-0.01	-0.08%	12.28	12.43	95467	11816	3.10%
2026-02-09	12.30	12.37	0.21	1.73%	12.22	12.39	106246	13116	3.46%
2026-02-06	11.95	12.16	0.14	1.16%	11.90	12.32	109204	13319	3.55%
2026-02-05	12.33	12.02	-0.32	-2.59%	12.02	12.33	98520	11937	3.20%
2026-02-04	12.25	12.34	-0.02	-0.16%	12.14	12.47	129430	15951	4.21%
2026-02-03	12.09	12.36	0.43	3.60%	12.07	12.44	179136	21925	5.83%
2026-02-02	12.15	11.93	0.11	0.93%	11.93	12.32	177177	21536	5.76%
2026-01-30	11.80	11.82	0.00	0.00%	11.59	11.92	117570	13847	3.82%
2026-01-29	12.07	11.82	-0.29	-2.39%	11.79	12.15	154897	18539	5.04%
2026-01-28	12.43	12.11	-0.41	-3.27%	12.10	12.51	153822	18742	5.00%
2026-01-27	12.46	12.52	-0.07	-0.56%	12.01	12.58	183544	22588	5.97%
2026-01-26	12.85	12.59	-0.29	-2.25%	12.43	12.88	170862	21574	5.56%