东华测试 (300354) - 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
2026-07-24	27.59	27.32	-0.72	-2.57%	27.32	28.15	14001	3859	1.72%
2026-07-23	27.50	28.04	0.33	1.19%	27.37	28.08	15851	4397	1.95%
2026-07-22	28.60	27.71	-1.34	-4.61%	27.67	29.00	25288	7112	3.11%
2026-07-21	28.12	29.05	0.95	3.38%	26.59	29.08	39404	10994	4.85%
2026-07-20	30.18	28.10	-1.49	-5.04%	27.20	30.28	38395	11035	4.72%
2026-07-17	31.50	29.59	-1.94	-6.15%	29.16	32.93	43670	13546	5.37%
2026-07-16	32.10	31.53	-0.97	-2.98%	31.40	32.68	26438	8453	3.25%
2026-07-15	30.55	32.50	1.58	5.11%	30.15	32.91	43336	13893	5.33%
2026-07-14	31.62	30.92	-0.96	-3.01%	30.03	32.00	38303	11813	4.71%
2026-07-13	36.00	31.88	-3.02	-8.65%	31.72	36.69	53635	17919	6.60%
2026-07-10	34.73	34.90	-0.13	-0.37%	34.54	36.70	44879	16001	5.52%
2026-07-09	36.01	35.03	-0.30	-0.85%	34.33	36.68	38769	13653	4.77%
2026-07-08	36.00	35.33	-0.82	-2.27%	34.78	36.56	27693	9813	3.41%
2026-07-07	37.20	36.15	-1.50	-3.98%	35.92	38.30	37188	13715	4.57%
2026-07-06	36.90	37.65	0.44	1.18%	36.90	39.05	47369	18033	5.83%
2026-07-03	37.50	37.21	0.22	0.59%	36.65	38.66	53620	20228	6.59%
2026-07-02	37.71	36.99	-0.51	-1.36%	36.97	38.88	63587	24040	7.82%
2026-07-01	34.50	37.50	3.62	10.68%	34.50	37.57	90164	33023	11.09%
2026-06-30	30.20	33.88	3.56	11.74%	29.96	33.94	50802	16515	6.25%
2026-06-29	31.40	30.32	-1.17	-3.72%	29.87	31.46	28101	8551	3.46%
2026-06-26	31.07	31.49	-0.01	-0.03%	30.53	32.60	31769	10024	3.91%
2026-06-25	32.79	31.50	-1.37	-4.17%	31.40	32.79	28365	9028	3.49%
2026-06-24	33.85	32.87	-0.55	-1.65%	32.25	33.85	22745	7448	2.80%
2026-06-23	33.94	33.42	-0.64	-1.88%	33.16	34.19	21836	7337	2.69%
2026-06-22	35.23	34.06	-1.35	-3.81%	33.00	35.39	40098	13593	4.93%
2026-06-18	34.74	35.41	0.33	0.94%	34.37	36.16	41503	14615	5.10%
2026-06-17	32.64	35.08	2.25	6.85%	32.45	35.74	64497	22385	7.93%
2026-06-16	32.08	32.83	0.83	2.59%	31.68	33.00	22067	7175	2.71%
2026-06-15	31.68	32.00	0.47	1.49%	31.58	32.13	16576	5282	2.04%
2026-06-12	31.69	31.53	0.45	1.45%	31.05	32.63	25057	7963	3.08%
2026-06-11	31.51	31.08	-0.97	-3.03%	30.83	32.17	24763	7734	3.05%
2026-06-10	34.29	32.05	-2.10	-6.15%	31.77	34.48	35628	11669	4.38%
2026-06-09	33.07	34.15	1.66	5.11%	32.71	35.03	42731	14478	5.26%
2026-06-08	32.18	32.49	-0.60	-1.81%	31.95	33.42	24999	8194	3.07%
2026-06-05	31.85	33.09	1.25	3.93%	30.86	33.80	35807	11634	4.40%
2026-06-04	31.73	31.84	-0.16	-0.50%	31.58	32.45	13328	4260	1.64%
2026-06-03	32.08	32.00	-0.16	-0.50%	31.55	32.82	16641	5371	2.05%
2026-06-02	33.13	32.36	-0.59	-1.79%	31.81	33.28	17796	5759	2.19%
2026-06-01	32.66	32.95	0.29	0.89%	32.43	33.33	15175	5009	1.87%
2026-05-29	34.85	32.66	-2.24	-6.42%	32.35	34.98	33182	11069	4.08%
2026-05-28	34.64	34.90	0.25	0.72%	33.70	35.12	27990	9585	3.44%
2026-05-27	36.40	34.65	-1.84	-5.04%	34.48	36.78	34439	12141	4.24%
2026-05-26	37.67	36.49	-1.18	-3.13%	35.91	37.79	32080	11767	3.95%
2026-05-25	37.90	37.67	-0.15	-0.40%	37.25	38.55	22845	8608	2.81%
2026-05-22	38.39	37.82	-0.13	-0.34%	37.42	38.39	30665	11590	3.77%
2026-05-21	38.55	37.95	-0.57	-1.48%	37.83	39.71	37683	14655	4.63%
2026-05-20	38.85	38.52	-0.75	-1.91%	37.64	39.11	26669	10276	3.28%
2026-05-19	38.99	39.27	0.12	0.31%	38.78	39.58	27377	10715	3.37%
2026-05-18	39.30	39.15	0.41	1.06%	38.39	39.90	52138	20459	6.41%
2026-05-15	37.06	38.74	2.08	5.67%	36.95	39.58	57596	22188	7.08%
2026-05-14	37.90	36.66	-1.21	-3.20%	36.59	38.00	24065	8909	2.96%
2026-05-13	37.77	37.87	0.04	0.11%	37.43	38.10	17136	6483	2.11%
2026-05-12	38.99	37.83	-1.07	-2.75%	37.55	39.19	30078	11453	3.70%
2026-05-11	39.27	38.90	-0.32	-0.82%	38.23	39.50	30383	11803	3.74%
2026-05-08	37.52	39.22	1.70	4.53%	37.23	39.80	58590	22802	7.21%
2026-05-07	37.09	37.52	0.86	2.35%	36.70	37.76	25667	9613	3.16%
2026-05-06	35.90	36.66	0.92	2.57%	35.75	37.36	28287	10390	3.48%
2026-04-30	35.27	35.74	0.54	1.53%	35.25	35.81	15963	5686	1.96%
2026-04-29	35.39	35.20	-0.24	-0.68%	35.17	35.75	20234	7190	2.49%
2026-04-28	36.28	35.44	-1.32	-3.59%	35.38	36.50	19619	7013	2.41%
2026-04-27	35.97	36.76	1.50	4.25%	35.52	37.13	29916	10911	3.68%
2026-04-24	35.88	35.26	-0.77	-2.14%	34.88	36.02	21677	7649	2.67%
2026-04-23	36.69	36.03	-0.68	-1.85%	35.81	36.85	19741	7136	2.43%
2026-04-22	36.41	36.71	-0.01	-0.03%	36.36	36.88	18028	6606	2.22%
2026-04-21	38.00	36.72	-1.49	-3.90%	36.32	38.00	45017	16550	5.54%
2026-04-20	37.26	38.21	1.15	3.10%	36.91	38.53	35980	13607	4.43%