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
2026-08-20	14.98	14.75	-0.20	-1.34%	14.68	15.07	223303	33163	2.22%
2026-08-19	16.10	14.95	-1.40	-8.56%	14.86	16.10	458642	70464	4.57%
2026-08-18	15.60	16.35	0.68	4.34%	15.45	16.43	571818	91838	5.70%
2026-08-17	15.46	15.67	0.21	1.36%	15.31	15.77	218906	33931	2.18%
2026-08-14	15.65	15.46	-0.19	-1.21%	15.33	15.77	199307	30868	1.99%
2026-08-13	16.00	15.65	-0.31	-1.94%	15.65	16.02	245482	38887	2.45%
2026-08-12	15.91	15.96	0.00	0.00%	15.88	16.03	171549	27356	1.71%
2026-08-11	16.02	15.96	0.01	0.06%	15.88	16.18	252143	40348	2.51%
2026-08-10	16.28	16.15	-0.12	-0.74%	15.93	16.33	237605	38249	2.37%
2026-08-07	16.21	16.27	0.08	0.49%	16.11	16.44	256077	41594	2.55%
2026-08-06	16.41	16.19	-0.32	-1.94%	16.14	16.55	312989	51087	3.12%
2026-08-05	16.59	16.51	-0.08	-0.48%	16.40	16.79	332291	54996	3.31%
2026-08-04	16.51	16.59	0.08	0.48%	16.35	16.70	301947	49939	3.01%
2026-08-03	15.97	16.51	0.54	3.38%	15.90	16.67	377875	62212	3.76%
2026-07-31	15.95	15.97	0.28	1.78%	15.77	16.20	396424	63384	3.95%
2026-07-30	15.72	15.69	-0.25	-1.57%	15.65	16.09	400649	63466	3.99%
2026-07-29	15.00	15.94	0.81	5.35%	14.98	16.27	544289	85043	5.42%
2026-07-28	15.10	15.13	0.20	1.34%	14.55	15.18	524536	78359	5.22%
2026-07-27	14.10	14.93	0.81	5.74%	14.10	14.95	287368	42128	2.86%
2026-07-24	14.20	14.12	-0.30	-2.08%	13.99	14.39	148828	21087	1.48%
2026-07-23	14.00	14.42	0.40	2.85%	13.92	14.43	196113	27863	1.95%
2026-07-22	14.34	14.02	-0.37	-2.57%	13.94	14.46	241227	34157	2.40%
2026-07-21	13.89	14.39	0.49	3.53%	13.56	14.49	301624	42627	3.00%
2026-07-20	14.27	13.90	-0.25	-1.77%	13.36	14.52	328328	45721	3.27%
2026-07-17	14.90	14.15	-0.83	-5.54%	14.13	15.17	357383	52223	3.56%
2026-07-16	15.00	14.98	-0.04	-0.27%	14.80	15.26	222719	33471	2.22%
2026-07-15	15.15	15.02	-0.19	-1.25%	14.61	15.35	297794	44637	2.97%
2026-07-14	16.37	15.21	-1.22	-7.43%	14.79	16.38	579681	88099	5.77%
2026-07-13	17.39	16.43	-0.88	-5.08%	16.43	17.59	452546	77170	4.51%
2026-07-10	17.29	17.31	0.03	0.17%	17.11	17.49	201943	34933	2.01%
2026-07-09	17.02	17.28	0.27	1.59%	16.91	17.28	187566	32131	1.87%
2026-07-08	17.51	17.01	-0.67	-3.79%	17.00	17.67	234652	40732	2.34%
2026-07-07	17.45	17.68	0.18	1.03%	17.22	17.76	261620	45849	2.61%
2026-07-06	18.03	17.50	-0.68	-3.74%	17.49	18.07	378558	67142	3.77%
2026-07-03	17.40	18.18	0.78	4.48%	17.39	18.39	586643	105477	5.84%
2026-07-02	17.47	17.40	-0.07	-0.40%	17.30	17.89	321015	56501	3.20%
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%