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
2025-12-16	27.46	26.81	-0.51	-1.87%	26.81	27.46	19232	5190	0.82%
2025-12-15	27.24	27.32	0.08	0.29%	26.80	27.65	24541	6719	1.04%
2025-12-12	27.36	27.24	-0.16	-0.58%	27.17	27.79	22297	6098	0.95%
2025-12-11	27.78	27.40	-0.35	-1.26%	27.40	28.38	31986	8928	1.36%
2025-12-10	27.89	27.75	0.11	0.40%	27.67	28.30	32349	9043	1.38%
2025-12-09	27.35	27.64	0.37	1.36%	27.21	28.00	38598	10669	1.64%
2025-12-08	27.13	27.27	0.14	0.52%	27.13	27.43	19428	5303	0.83%
2025-12-05	26.46	27.13	0.63	2.38%	26.36	27.19	25863	6943	1.10%
2025-12-04	26.28	26.50	0.22	0.84%	26.03	26.92	28237	7476	1.20%
2025-12-03	27.03	26.28	-0.73	-2.70%	26.23	27.06	32731	8665	1.39%
2025-12-02	27.34	27.01	-0.33	-1.21%	26.91	27.34	19954	5395	0.85%
2025-12-01	27.20	27.34	0.09	0.33%	27.16	27.42	18790	5126	0.80%
2025-11-28	27.01	27.25	0.15	0.55%	26.98	27.25	17911	4863	0.76%
2025-11-27	27.13	27.10	-0.07	-0.26%	26.85	27.30	23588	6402	1.00%
2025-11-26	27.85	27.17	-0.65	-2.34%	27.11	27.89	37503	10289	1.60%
2025-11-25	27.80	27.82	0.02	0.07%	27.75	28.25	28082	7874	1.19%
2025-11-24	27.75	27.80	0.24	0.87%	27.45	27.92	30185	8356	1.28%
2025-11-21	28.28	27.56	-0.80	-2.82%	27.40	28.49	33906	9451	1.44%
2025-11-20	28.71	28.36	-0.05	-0.18%	28.26	28.94	28437	8135	1.21%
2025-11-19	28.78	28.41	-0.29	-1.01%	28.15	29.10	30453	8693	1.30%
2025-11-18	28.63	28.70	0.07	0.24%	28.31	28.92	21394	6125	0.91%
2025-11-17	28.38	28.63	0.23	0.81%	28.28	28.74	21898	6255	0.93%
2025-11-14	28.41	28.40	-0.19	-0.66%	28.34	28.65	24626	7018	1.05%
2025-11-13	29.24	28.59	-0.66	-2.26%	28.50	29.24	43727	12569	1.86%
2025-11-12	29.47	29.25	-0.18	-0.61%	28.90	29.47	24116	7035	1.03%
2025-11-11	29.41	29.43	-0.04	-0.14%	29.36	29.80	24446	7221	1.04%
2025-11-10	29.63	29.47	-0.24	-0.81%	29.34	29.84	28278	8347	1.20%
2025-11-07	30.07	29.71	-0.49	-1.62%	29.55	30.07	35984	10707	1.53%
2025-11-06	30.22	30.20	0.02	0.07%	29.77	30.54	49661	14954	2.11%
2025-11-05	29.70	30.18	0.08	0.27%	29.56	30.40	42438	12769	1.81%
2025-11-04	30.12	30.10	-0.22	-0.73%	29.88	30.44	43096	12973	1.83%
2025-11-03	29.75	30.32	0.57	1.92%	29.46	30.50	61577	18485	2.62%
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%