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
2026-06-17	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%
2026-05-11	28.09	28.30	0.24	0.86%	27.90	28.77	44670	12658	1.89%
2026-05-08	27.81	28.06	0.24	0.86%	27.46	28.27	36939	10312	1.56%
2026-05-07	27.26	27.82	0.80	2.96%	27.03	28.72	56212	15733	2.38%
2026-05-06	26.36	27.02	0.65	2.46%	26.36	27.58	33570	9091	1.42%
2026-04-30	26.17	26.37	0.09	0.34%	26.17	26.48	16613	4378	0.70%
2026-04-29	26.02	26.28	0.14	0.54%	26.02	26.71	17039	4486	0.72%
2026-04-28	26.89	26.14	-0.88	-3.26%	25.98	26.90	28996	7616	1.23%
2026-04-27	25.80	27.02	0.61	2.31%	25.15	27.19	44351	11637	1.87%
2026-04-24	26.61	26.41	0.08	0.30%	26.00	26.61	21967	5774	0.93%
2026-04-23	27.21	26.33	-0.42	-1.57%	26.30	27.55	34390	9225	1.46%
2026-04-22	26.57	26.75	0.31	1.17%	26.20	26.80	18188	4819	0.77%
2026-04-21	26.80	26.44	-0.44	-1.64%	26.39	27.00	17713	4701	0.75%
2026-04-20	26.63	26.88	0.25	0.94%	26.49	27.13	21998	5920	0.94%
2026-04-17	26.60	26.63	-0.12	-0.45%	26.41	26.78	21860	5810	0.93%
2026-04-16	26.53	26.75	0.22	0.83%	26.34	27.09	34529	9232	1.47%
2026-04-15	27.03	26.53	-0.46	-1.70%	26.49	27.19	25183	6751	1.07%
2026-04-14	27.25	26.99	-0.10	-0.37%	26.72	27.32	26610	7160	1.13%
2026-04-13	26.51	27.09	0.26	0.97%	26.50	27.22	27415	7384	1.17%
2026-04-10	26.66	26.83	0.30	1.13%	26.57	27.17	37630	10113	1.60%
2026-04-09	26.04	26.53	0.28	1.07%	25.85	26.90	37448	9946	1.59%
2026-04-08	26.00	26.25	0.61	2.38%	25.77	26.68	38809	10202	1.65%
2026-04-07	25.56	25.64	0.09	0.35%	25.18	25.87	41968	10703	1.79%
2026-04-03	24.16	25.55	1.55	6.46%	24.16	25.95	80557	20443	3.43%
2026-04-02	24.38	24.00	-0.40	-1.64%	23.88	24.44	17975	4341	0.76%
2026-04-01	24.46	24.40	0.41	1.71%	24.15	24.60	18336	4455	0.78%
2026-03-31	24.19	23.99	-0.24	-0.99%	23.96	24.66	17621	4278	0.75%
2026-03-30	23.82	24.23	0.06	0.25%	23.70	24.26	16972	4079	0.72%
2026-03-27	23.90	24.17	0.08	0.33%	23.72	24.27	15864	3827	0.67%
2026-03-26	24.66	24.09	-0.55	-2.23%	23.93	24.83	20533	4983	0.87%
2026-03-25	24.45	24.64	0.19	0.78%	24.45	24.80	21821	5377	0.93%
2026-03-24	24.21	24.45	0.89	3.78%	23.82	24.50	27027	6520	1.15%
2026-03-23	24.72	23.56	-1.63	-6.47%	23.47	24.79	39867	9629	1.70%
2026-03-20	26.45	25.19	-1.14	-4.33%	25.18	26.57	33647	8651	1.43%
2026-03-19	26.70	26.33	-0.73	-2.70%	26.28	26.98	26295	6990	1.12%
2026-03-18	26.85	27.06	0.49	1.84%	26.58	27.16	24300	6540	1.03%
2026-03-17	27.60	26.57	-0.89	-3.24%	26.57	27.62	33584	9063	1.43%
2026-03-16	27.01	27.46	0.43	1.59%	26.87	27.53	29488	8052	1.25%
2026-03-13	28.13	27.03	-1.37	-4.82%	27.00	28.14	57957	15813	2.47%
2026-03-12	28.47	28.40	-0.21	-0.73%	28.19	28.85	35462	10119	1.51%
2026-03-11	28.48	28.61	0.23	0.81%	28.45	29.46	70028	20186	2.98%
2026-03-10	27.65	28.38	0.98	3.58%	27.54	29.47	51885	14651	2.21%
2026-03-09	27.30	27.40	-0.59	-2.11%	26.35	27.57	40482	10885	1.72%