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
2026-08-20	21.49	21.85	0.60	2.82%	20.66	22.47	75608	16474	3.20%
2026-08-19	21.98	21.25	-1.53	-6.72%	21.06	22.47	85906	18604	3.63%
2026-08-18	20.66	22.78	2.07	10.00%	20.16	22.78	86087	18478	3.64%
2026-08-17	20.53	20.71	0.13	0.63%	20.35	20.74	14131	2905	0.60%
2026-08-14	20.52	20.58	0.06	0.29%	20.35	20.89	17752	3659	0.75%
2026-08-13	21.17	20.52	-0.44	-2.10%	20.50	21.17	23212	4823	0.98%
2026-08-12	20.34	20.96	0.63	3.10%	20.30	21.29	43143	9024	1.82%
2026-08-11	20.69	20.33	-0.31	-1.50%	20.15	20.69	20274	4130	0.86%
2026-08-10	20.55	20.64	0.06	0.29%	20.28	20.76	15422	3168	0.65%
2026-08-07	21.00	20.58	-0.42	-2.00%	20.33	21.05	18559	3808	0.78%
2026-08-06	21.00	21.00	-0.01	-0.05%	20.64	21.23	20362	4256	0.86%
2026-08-05	20.70	21.01	0.19	0.91%	20.70	21.15	19738	4138	0.83%
2026-08-04	20.71	20.82	0.06	0.29%	20.67	21.03	24661	5142	1.04%
2026-08-03	20.32	20.76	0.34	1.67%	20.30	20.85	19581	4051	0.83%
2026-07-31	20.00	20.42	0.78	3.97%	19.81	20.58	27993	5692	1.18%
2026-07-30	19.89	19.64	-0.48	-2.39%	19.62	20.26	21995	4390	0.93%
2026-07-29	20.11	20.12	-0.27	-1.32%	19.54	20.39	32977	6567	1.39%
2026-07-28	19.50	20.39	0.69	3.50%	19.40	20.80	45691	9320	1.93%
2026-07-27	19.03	19.70	0.67	3.52%	18.90	19.97	25451	4993	1.08%
2026-07-24	19.18	19.03	-0.17	-0.89%	18.98	19.35	16080	3076	0.68%
2026-07-23	18.80	19.20	0.40	2.13%	18.68	19.20	20476	3878	0.87%
2026-07-22	18.85	18.80	-0.24	-1.26%	18.64	19.06	17326	3268	0.73%
2026-07-21	18.84	19.04	0.22	1.17%	18.22	19.14	32313	6067	1.37%
2026-07-20	19.10	18.82	-0.25	-1.31%	18.50	19.56	28524	5421	1.21%
2026-07-17	19.75	19.07	-0.94	-4.70%	18.96	20.06	29504	5722	1.25%
2026-07-16	19.59	20.01	0.35	1.78%	19.39	20.44	25630	5135	1.08%
2026-07-15	19.38	19.66	0.27	1.39%	19.37	19.87	19084	3754	0.81%
2026-07-14	19.61	19.39	-0.09	-0.46%	18.90	19.67	22803	4399	0.96%
2026-07-13	20.50	19.48	-1.26	-6.08%	19.44	20.89	27959	5561	1.18%
2026-07-10	20.22	20.74	0.52	2.57%	19.96	21.25	34473	7184	1.46%
2026-07-09	20.05	20.22	0.15	0.75%	19.54	20.35	24140	4820	1.02%
2026-07-08	19.87	20.07	0.13	0.65%	19.73	20.29	20893	4177	0.88%
2026-07-07	20.56	19.94	-0.63	-3.06%	19.88	20.61	22665	4568	0.96%
2026-07-06	21.19	20.57	-0.53	-2.51%	20.23	21.25	30302	6262	1.28%
2026-07-03	21.10	21.10	-0.12	-0.57%	20.99	21.38	22836	4839	0.97%
2026-07-02	21.95	21.22	-0.82	-3.72%	21.17	22.17	32892	7115	1.39%
2026-07-01	22.23	22.04	-0.29	-1.30%	21.92	22.68	31832	7058	1.35%
2026-06-30	21.77	22.35	0.58	2.66%	21.51	22.69	27616	6164	1.17%
2026-06-29	21.79	21.77	-0.11	-0.50%	21.38	22.22	33296	7251	1.41%
2026-06-26	23.10	21.88	-1.29	-5.57%	21.88	23.11	42931	9569	1.81%
2026-06-25	22.72	23.17	0.08	0.35%	22.72	24.50	81875	19265	3.46%
2026-06-24	22.94	23.09	1.21	5.53%	22.02	23.25	77825	17569	3.29%
2026-06-23	21.19	21.88	0.44	2.05%	21.19	22.45	41040	8949	1.73%
2026-06-22	21.81	21.44	-0.40	-1.83%	20.72	21.85	32267	6817	1.36%
2026-06-18	21.31	21.84	0.48	2.25%	21.10	22.18	39835	8705	1.68%
2026-06-17	21.52	21.36	-0.30	-1.39%	21.18	21.70	20754	4448	0.88%
2026-06-16	21.60	21.66	0.21	0.98%	21.04	22.01	21497	4634	0.91%
2026-06-15	21.42	21.45	0.34	1.61%	21.20	21.58	18419	3950	0.78%
2026-06-12	21.25	21.11	0.18	0.86%	21.07	21.53	20255	4305	0.86%
2026-06-11	21.41	20.93	-0.83	-3.81%	20.70	21.67	28894	6084	1.22%
2026-06-10	22.27	21.76	-0.54	-2.42%	21.40	22.27	20145	4377	0.85%
2026-06-09	22.15	22.30	0.36	1.64%	21.94	22.41	17332	3855	0.73%
2026-06-08	22.54	21.94	-1.06	-4.61%	21.66	22.80	29592	6584	1.25%
2026-06-05	22.87	23.00	0.11	0.48%	22.44	23.44	19225	4423	0.81%
2026-06-04	23.15	22.89	-0.28	-1.21%	22.70	23.18	25595	5856	1.08%
2026-06-03	23.32	23.17	-0.15	-0.64%	23.02	23.60	22804	5306	0.96%
2026-06-02	23.98	23.32	-0.44	-1.85%	22.93	23.99	22921	5334	0.97%
2026-06-01	23.45	23.76	0.25	1.06%	23.35	24.09	23364	5562	0.99%
2026-05-29	25.00	23.51	-1.41	-5.66%	23.24	25.15	41276	9863	1.74%
2026-05-28	24.46	24.92	0.66	2.72%	24.09	25.06	34671	8531	1.47%
2026-05-27	25.32	24.26	-0.92	-3.65%	24.05	25.42	32378	7945	1.37%
2026-05-26	26.70	25.18	-1.66	-6.18%	24.79	26.80	52419	13353	2.22%
2026-05-25	26.60	26.84	0.26	0.98%	26.45	27.12	27135	7261	1.15%
2026-05-22	26.23	26.58	0.38	1.45%	26.16	27.02	34115	9061	1.44%
2026-05-21	27.68	26.20	-1.18	-4.31%	26.14	27.86	39302	10593	1.66%
2026-05-20	27.68	27.38	-0.55	-1.97%	27.10	27.88	30316	8296	1.28%
2026-05-19	27.53	27.93	0.25	0.90%	27.40	28.06	31491	8765	1.33%
2026-05-18	28.23	27.68	-0.54	-1.91%	27.48	28.40	42269	11750	1.79%
2026-05-15	28.30	28.22	-0.08	-0.28%	27.60	28.56	47917	13487	2.03%
2026-05-14	28.30	28.30	0.17	0.60%	27.80	29.06	74249	21088	3.14%
2026-05-13	27.47	28.13	0.62	2.25%	27.29	28.52	54927	15370	2.32%
2026-05-12	28.31	27.51	-0.79	-2.79%	27.47	28.36	32986	9164	1.39%