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
2026-07-01	17.46	17.47	-0.19	-1.08%	17.35	17.73	329122	57697	3.28%
2026-06-30	17.20	17.66	0.46	2.67%	17.12	17.80	335930	58668	3.35%
2026-06-29	17.05	17.20	0.18	1.06%	16.66	17.20	292752	49836	2.92%
2026-06-26	17.20	17.02	-0.23	-1.33%	16.84	17.68	366784	63180	3.66%
2026-06-25	17.71	17.25	-0.56	-3.14%	17.10	18.00	424926	73985	4.24%
2026-06-24	17.99	17.81	-0.18	-1.00%	17.44	18.10	365728	64772	3.65%
2026-06-23	18.33	17.99	-0.42	-2.28%	17.91	18.69	461582	84437	4.61%
2026-06-22	18.69	18.41	-0.33	-1.76%	17.91	18.85	553384	101415	5.52%
2026-06-18	18.18	18.74	0.56	3.08%	18.18	19.17	592344	110902	5.91%
2026-06-17	18.38	18.18	-0.28	-1.52%	18.01	18.40	419114	76150	4.18%
2026-06-16	18.73	18.46	-0.17	-0.91%	18.34	18.89	492564	91542	4.92%
2026-06-15	18.20	18.63	0.22	1.20%	18.11	18.76	822390	151978	8.21%
2026-06-12	17.25	18.41	1.39	8.17%	17.09	18.72	1062437	195891	10.60%
2026-06-11	17.30	17.02	-0.40	-2.30%	16.95	17.55	290763	49790	2.90%
2026-06-10	18.32	17.42	-1.09	-5.89%	17.36	18.33	446404	79123	4.46%
2026-06-09	18.21	18.51	0.41	2.27%	17.82	18.71	503446	91568	5.02%
2026-06-08	18.04	18.10	-0.33	-1.79%	17.91	18.71	594620	108513	5.93%
2026-06-05	17.79	18.43	0.83	4.72%	17.28	19.24	851288	155338	8.50%
2026-06-04	17.80	17.60	-0.41	-2.28%	17.52	18.12	380236	67576	3.80%
2026-06-03	17.13	18.01	0.71	4.10%	17.04	18.68	807879	146543	8.06%
2026-06-02	16.97	17.30	0.47	2.79%	16.57	17.87	600709	103481	6.00%
2026-06-01	16.78	16.83	0.09	0.54%	16.67	17.29	340965	57903	3.40%
2026-05-29	17.74	16.74	-1.00	-5.64%	16.65	17.79	572792	97722	5.72%
2026-05-28	17.93	17.74	-0.28	-1.55%	17.31	17.98	431985	76186	4.31%
2026-05-27	18.92	18.02	-0.96	-5.06%	17.84	19.04	586624	107616	5.86%
2026-05-26	19.07	18.98	-0.12	-0.63%	18.73	19.56	630636	120641	6.29%
2026-05-25	19.41	19.10	-0.07	-0.37%	19.07	19.75	633896	122507	6.33%
2026-05-22	18.76	19.17	0.48	2.57%	18.45	19.46	607555	115230	6.06%
2026-05-21	19.03	18.69	-0.18	-0.95%	18.68	19.78	842025	161347	8.40%
2026-05-20	20.16	18.87	-1.48	-7.27%	18.85	20.16	1249133	240560	12.47%
2026-05-19	19.22	20.35	0.97	5.01%	19.10	20.77	1220429	244268	12.18%
2026-05-18	18.49	19.38	0.99	5.38%	18.22	19.95	1014896	195123	10.13%
2026-05-15	17.96	18.39	0.48	2.68%	17.70	19.00	553489	101536	5.52%
2026-05-14	18.55	17.91	-0.54	-2.93%	17.90	18.67	410551	74881	4.10%
2026-05-13	18.73	18.49	-0.30	-1.60%	18.40	18.79	377153	69769	3.76%
2026-05-12	19.33	18.79	-0.54	-2.79%	18.62	19.33	519500	98020	5.19%
2026-05-11	18.88	19.33	0.45	2.38%	18.73	19.67	761137	147664	7.60%
2026-05-08	18.04	18.88	0.69	3.79%	17.98	19.35	858192	162376	8.57%
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%