东方中科 (002819) - 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
2025-10-31	29.72	29.75	-0.25	-0.83%	29.60	30.35	56342	16837	2.40%
2025-10-30	29.29	30.00	0.45	1.52%	29.10	30.45	80314	23987	3.42%
2025-10-29	28.88	29.55	0.36	1.23%	28.88	29.90	58914	17404	2.51%
2025-10-28	29.30	29.19	-0.10	-0.34%	29.08	29.55	40181	11771	1.71%
2025-10-27	29.25	29.29	0.17	0.58%	29.00	29.72	40235	11780	1.71%
2025-10-24	29.30	29.12	0.11	0.38%	28.94	29.90	51071	14960	2.17%
2025-10-23	28.18	29.01	0.78	2.76%	27.90	29.30	43031	12297	1.83%
2025-10-22	28.51	28.23	-0.36	-1.26%	28.15	28.60	22538	6394	0.96%
2025-10-21	28.50	28.59	0.26	0.92%	28.20	28.66	24246	6909	1.03%
2025-10-20	28.00	28.33	0.65	2.35%	27.87	28.59	31687	8944	1.35%
2025-10-17	28.88	27.68	-1.27	-4.39%	27.59	28.88	49939	14103	2.12%
2025-10-16	28.70	28.95	0.05	0.17%	28.60	29.35	40364	11702	1.72%
2025-10-15	28.78	28.90	0.19	0.66%	28.43	29.10	29399	8482	1.25%
2025-10-14	29.17	28.71	-0.45	-1.54%	28.61	29.48	42919	12435	1.83%
2025-10-13	28.01	29.16	-0.24	-0.82%	27.91	29.25	49110	14135	2.09%
2025-10-10	29.96	29.40	-0.64	-2.13%	29.38	30.07	49123	14539	2.09%
2025-10-09	30.25	30.04	-0.37	-1.22%	29.77	30.26	66821	20082	2.84%
2025-09-30	30.28	30.41	0.13	0.43%	30.24	30.65	57722	17560	2.46%
2025-09-29	29.75	30.28	0.54	1.82%	29.61	30.77	75742	22900	3.22%
2025-09-26	30.59	29.74	-1.74	-5.53%	29.72	30.62	110581	33292	4.70%
2025-09-25	30.90	31.48	0.33	1.06%	30.70	31.78	124845	39193	5.31%
2025-09-24	29.75	31.15	1.62	5.49%	29.38	32.32	144642	44551	6.15%
2025-09-23	29.76	29.53	-0.42	-1.40%	28.88	29.95	67864	19921	2.89%
2025-09-22	30.71	29.95	0.72	2.46%	29.72	31.00	91006	27503	3.87%
2025-09-19	29.77	29.23	-0.46	-1.55%	29.05	29.95	55289	16268	2.35%
2025-09-18	29.76	29.69	-0.07	-0.24%	29.26	30.18	68116	20296	2.90%
2025-09-17	29.66	29.76	0.14	0.47%	29.45	30.00	39824	11841	1.69%
2025-09-16	29.08	29.62	0.43	1.47%	29.02	29.67	43257	12693	1.84%
2025-09-15	29.52	29.19	-0.24	-0.82%	29.09	29.72	35084	10291	1.49%
2025-09-12	29.50	29.43	-0.10	-0.34%	29.35	29.78	42307	12495	1.80%
2025-09-11	29.14	29.53	0.49	1.69%	28.68	29.55	50370	14742	2.14%
2025-09-10	29.00	29.04	0.04	0.14%	28.88	29.33	27725	8055	1.18%
2025-09-09	29.35	29.00	-0.48	-1.63%	28.76	29.40	37681	10937	1.60%
2025-09-08	29.24	29.48	0.26	0.89%	29.03	29.50	38227	11202	1.63%
2025-09-05	28.78	29.22	0.66	2.31%	28.50	29.22	44439	12863	1.89%
2025-09-04	28.93	28.56	-0.22	-0.76%	28.15	29.13	51172	14732	2.18%
2025-09-03	29.62	28.78	-0.90	-3.03%	28.71	29.80	54902	16081	2.34%
2025-09-02	30.52	29.68	-0.96	-3.13%	29.44	30.61	73892	22014	3.14%
2025-09-01	30.49	30.64	0.06	0.20%	30.40	30.96	55305	16947	2.35%
2025-08-29	31.07	30.58	-0.49	-1.58%	30.22	31.10	59454	18242	2.53%
2025-08-28	30.80	31.07	0.55	1.80%	30.00	31.09	94358	28952	4.01%
2025-08-27	31.31	30.52	-0.90	-2.86%	30.50	31.84	102056	31979	4.34%
2025-08-26	31.60	31.42	-0.38	-1.19%	31.30	32.10	103305	32756	4.39%
2025-08-25	33.00	31.80	-0.67	-2.06%	31.63	33.01	142391	45592	6.05%
2025-08-22	32.18	32.47	-0.46	-1.40%	32.10	32.92	134576	43725	5.72%
2025-08-21	32.03	32.93	0.88	2.75%	31.80	35.25	213502	72147	9.07%
2025-08-20	31.70	32.05	-0.43	-1.32%	31.32	32.32	142833	45301	6.07%
2025-08-19	31.30	32.48	0.89	2.82%	30.97	34.38	214799	69749	9.13%
2025-08-18	31.75	31.59	0.59	1.90%	31.42	32.38	217357	69262	9.23%
2025-08-15	30.31	31.00	0.93	3.09%	30.10	31.20	185229	56953	7.87%
2025-08-14	29.55	30.07	0.53	1.79%	29.39	30.60	153089	46082	6.50%
2025-08-13	29.54	29.54	-0.21	-0.71%	29.35	29.76	62367	18441	2.65%
2025-08-12	29.27	29.75	0.48	1.64%	29.10	29.96	80609	23820	3.42%
2025-08-11	28.91	29.27	0.23	0.79%	28.84	29.33	55480	16198	2.36%
2025-08-08	29.98	29.04	-0.58	-1.96%	29.01	30.19	90370	26690	3.84%
2025-08-07	29.52	29.62	0.06	0.20%	29.45	29.94	66953	19851	2.84%
2025-08-06	29.12	29.56	0.42	1.44%	29.02	29.67	77222	22761	3.28%
2025-08-05	29.15	29.14	0.00	0.00%	28.87	29.27	51403	14939	2.18%
2025-08-04	28.55	29.14	0.37	1.29%	28.50	29.15	47093	13645	2.00%
2025-08-01	28.48	28.77	0.18	0.63%	28.48	28.82	33138	9499	1.41%
2025-07-31	28.66	28.59	-0.11	-0.38%	28.56	28.89	35706	10254	1.52%
2025-07-30	29.02	28.70	-0.42	-1.44%	28.50	29.12	40863	11761	1.74%
2025-07-29	29.44	29.12	-0.34	-1.15%	28.87	29.45	54958	15953	2.33%
2025-07-28	28.99	29.46	0.50	1.73%	28.90	29.70	76887	22544	3.27%
2025-07-25	28.93	28.96	0.03	0.10%	28.80	29.09	40382	11693	1.72%
2025-07-24	28.87	28.93	0.17	0.59%	28.71	28.93	41734	12027	1.77%