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
2025-09-15	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%
2025-07-23	29.14	28.76	-0.37	-1.27%	28.61	29.14	52457	15143	2.23%
2025-07-22	29.21	29.13	-0.32	-1.09%	28.75	29.65	87544	25447	3.72%
2025-07-21	29.40	29.45	-0.10	-0.34%	29.18	29.66	68960	20220	2.93%
2025-07-18	29.94	29.55	-0.21	-0.71%	29.19	29.94	94819	27932	4.03%
2025-07-17	28.42	29.76	1.28	4.49%	28.25	30.32	159005	46910	6.76%
2025-07-16	28.16	28.48	0.19	0.67%	28.16	29.13	57987	16586	2.46%
2025-07-15	28.62	28.29	-0.31	-1.08%	27.84	28.62	53367	15038	2.27%
2025-07-14	29.01	28.60	-0.30	-1.04%	28.47	29.19	58669	16821	2.49%
2025-07-11	28.18	28.90	0.86	3.07%	27.88	29.12	93127	26676	3.96%
2025-07-10	28.07	28.04	-0.02	-0.07%	27.88	28.19	46818	13113	1.99%
2025-07-09	28.16	28.06	-0.93	-3.21%	28.00	28.53	98151	27714	4.17%
2025-07-08	28.67	28.99	0.26	0.90%	28.62	29.08	49480	14318	2.10%
2025-07-07	28.65	28.73	-0.14	-0.48%	28.55	28.95	49110	14120	2.09%
2025-07-04	29.51	28.87	-0.49	-1.67%	28.81	29.70	74605	21690	3.17%
2025-07-03	29.16	29.36	0.20	0.69%	28.88	29.71	70496	20604	3.00%
2025-07-02	29.71	29.16	-0.73	-2.44%	28.92	29.89	111387	32588	4.73%
2025-07-01	30.90	29.89	-1.41	-4.50%	29.70	30.90	160251	48365	6.81%
2025-06-30	30.32	31.30	1.51	5.07%	29.98	31.94	250433	77736	10.64%
2025-06-27	29.51	29.79	1.06	3.69%	28.70	30.64	256478	75829	10.90%
2025-06-26	28.56	28.75	0.11	0.38%	28.35	28.85	90171	25791	3.83%
2025-06-25	28.22	28.64	0.27	0.95%	28.11	28.71	91088	25945	3.87%
2025-06-24	27.46	28.37	0.92	3.35%	27.45	28.58	99716	28031	4.24%
2025-06-23	26.61	27.45	0.61	2.27%	26.61	27.60	55761	15191	2.37%
2025-06-20	27.10	26.84	-0.32	-1.18%	26.66	27.22	50311	13530	2.14%
2025-06-19	27.80	27.16	-0.68	-2.44%	27.15	28.08	64695	17782	2.75%
2025-06-18	27.91	27.84	-0.54	-1.90%	27.53	28.37	106476	29599	4.52%
2025-06-17	28.47	28.38	0.65	2.34%	28.26	29.27	178448	51287	7.58%
2025-06-16	27.18	27.73	0.40	1.46%	27.16	27.78	50030	13824	2.13%
2025-06-13	28.00	27.33	-0.89	-3.15%	27.30	28.10	83710	23087	3.56%
2025-06-12	28.09	28.22	0.03	0.11%	27.96	28.60	54669	15462	2.32%
2025-06-11	27.98	28.19	0.07	0.25%	27.95	28.38	62926	17753	2.67%
2025-06-10	28.95	28.12	-0.90	-3.10%	27.63	29.15	120343	34046	5.11%
2025-06-09	28.58	29.02	0.36	1.26%	28.45	29.02	83589	24066	3.55%