东方精工 (002611) - 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
2026-05-07	17.54	18.19	0.65	3.71%	17.33	18.38	583661	104706	5.83%
2026-05-06	17.22	17.54	0.34	1.98%	17.20	17.65	299797	52577	2.99%
2026-04-30	16.71	17.20	0.43	2.56%	16.68	17.55	296255	50682	2.96%
2026-04-29	16.38	16.77	0.40	2.44%	16.37	16.98	242595	40705	2.42%
2026-04-28	17.01	16.37	-0.73	-4.27%	16.30	17.06	405482	67120	4.05%
2026-04-27	16.91	17.10	-0.43	-2.45%	16.68	17.39	429850	73434	4.29%
2026-04-24	17.60	17.53	-0.16	-0.90%	17.37	17.83	247839	43516	2.47%
2026-04-23	18.07	17.69	-0.32	-1.78%	17.56	18.10	334135	59360	3.34%
2026-04-22	17.91	18.01	0.29	1.64%	17.78	18.07	362775	65167	3.62%
2026-04-21	17.85	17.72	-0.21	-1.17%	17.57	17.85	235736	41688	2.35%
2026-04-20	17.89	17.93	0.02	0.11%	17.66	18.05	263328	47045	2.63%
2026-04-17	17.83	17.91	0.06	0.34%	17.70	17.99	300161	53725	3.00%
2026-04-16	17.27	17.85	0.60	3.48%	17.24	17.88	356926	62682	3.56%
2026-04-15	17.59	17.25	-0.33	-1.88%	17.15	17.76	280509	48889	2.80%
2026-04-14	17.77	17.58	0.28	1.62%	17.40	17.84	296343	52148	2.96%
2026-04-13	17.22	17.30	-0.08	-0.46%	17.19	17.43	155106	26836	1.55%
2026-04-10	17.31	17.38	0.19	1.11%	17.26	17.65	251062	43820	2.51%
2026-04-09	17.46	17.19	-0.44	-2.50%	17.13	17.46	270946	46758	2.70%
2026-04-08	17.08	17.63	0.80	4.75%	17.08	17.65	368268	64109	3.68%
2026-04-07	16.98	16.83	-0.08	-0.47%	16.77	17.15	244885	41420	2.44%
2026-04-03	17.52	16.91	-0.60	-3.43%	16.88	17.62	302770	52362	3.02%
2026-04-02	17.78	17.51	-0.30	-1.68%	17.49	18.12	352250	62599	3.52%
2026-04-01	18.15	17.81	-0.18	-1.00%	17.73	18.23	324270	58000	3.24%
2026-03-31	18.36	17.99	0.04	0.22%	17.68	18.48	534426	96719	5.33%
2026-03-30	17.75	17.95	0.25	1.41%	17.50	17.95	360374	64076	3.60%
2026-03-27	17.53	17.70	-0.22	-1.23%	17.43	17.80	400035	70632	3.99%
2026-03-26	17.06	17.92	0.86	5.04%	17.04	17.93	782216	137490	7.81%
2026-03-25	17.04	17.06	0.03	0.18%	16.88	17.14	289540	49318	2.89%
2026-03-24	17.06	17.03	0.27	1.61%	16.38	17.23	354115	59721	3.53%
2026-03-23	16.76	16.76	-0.21	-1.24%	16.58	17.29	478858	81558	4.78%
2026-03-20	16.21	16.97	0.76	4.69%	16.09	17.49	556645	94399	5.55%
2026-03-19	16.49	16.21	-0.51	-3.05%	16.14	16.49	200738	32710	2.00%
2026-03-18	16.82	16.72	-0.09	-0.54%	16.52	16.90	182532	30439	1.82%
2026-03-17	16.95	16.81	-0.10	-0.59%	16.78	17.14	183714	31143	1.83%
2026-03-16	16.81	16.91	-0.01	-0.06%	16.70	16.97	129173	21749	1.29%
2026-03-13	17.18	16.92	-0.40	-2.31%	16.88	17.22	214946	36552	2.14%
2026-03-12	17.23	17.32	0.25	1.46%	17.10	17.45	331656	57339	3.31%
2026-03-11	17.05	17.07	0.02	0.12%	16.98	17.18	217237	37100	2.17%
2026-03-10	16.77	17.05	0.43	2.59%	16.77	17.05	260626	44195	2.60%
2026-03-09	16.58	16.62	-0.18	-1.07%	16.16	16.66	288284	47188	2.88%
2026-03-06	16.76	16.80	-0.04	-0.24%	16.71	16.91	173426	29171	1.73%
2026-03-05	16.76	16.84	0.35	2.12%	16.70	17.04	275147	46372	2.75%
2026-03-04	16.33	16.49	-0.01	-0.06%	16.30	16.74	243971	40317	2.43%
2026-03-03	17.40	16.50	-0.87	-5.01%	16.50	17.50	431676	72943	4.31%
2026-03-02	17.80	17.37	-0.72	-3.98%	17.36	17.86	483871	84827	4.83%
2026-02-27	17.94	18.09	0.15	0.84%	17.81	18.14	301524	54311	3.01%
2026-02-26	18.12	17.94	-0.18	-0.99%	17.91	18.12	282138	50674	2.82%
2026-02-25	18.06	18.12	0.09	0.50%	17.92	18.16	292275	52776	2.92%
2026-02-24	18.21	18.03	0.06	0.33%	17.87	18.25	278069	50091	2.77%
2026-02-13	18.00	17.97	-0.06	-0.33%	17.91	18.25	312382	56543	3.12%
2026-02-12	17.91	18.03	0.09	0.50%	17.90	18.15	230563	41606	2.30%
2026-02-11	18.07	17.94	-0.16	-0.88%	17.91	18.07	197329	35475	1.97%
2026-02-10	18.04	18.10	0.06	0.33%	17.94	18.19	275049	49717	2.74%
2026-02-09	17.98	18.04	0.28	1.58%	17.86	18.06	250949	45072	2.50%
2026-02-06	17.66	17.76	0.02	0.11%	17.51	17.98	234810	41823	2.34%
2026-02-05	17.99	17.74	-0.31	-1.72%	17.68	17.99	211844	37683	2.11%
2026-02-04	18.05	18.05	-0.12	-0.66%	17.85	18.07	232801	41853	2.32%
2026-02-03	17.94	18.17	0.50	2.83%	17.74	18.17	288705	51889	2.88%
2026-02-02	18.20	17.67	-0.25	-1.40%	17.66	18.20	321460	57771	3.21%
2026-01-30	17.83	17.92	-0.04	-0.22%	17.66	18.12	327782	58685	3.27%
2026-01-29	18.15	17.96	-0.25	-1.37%	17.80	18.31	372907	67366	3.72%
2026-01-28	18.56	18.21	-0.32	-1.73%	18.15	18.60	369725	67517	3.69%