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
2026-06-10	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%
2026-04-17	37.10	37.06	0.06	0.16%	36.70	37.17	16428	6069	2.02%
2026-04-16	36.69	37.00	0.35	0.95%	36.43	37.16	18257	6714	2.25%
2026-04-15	36.96	36.65	0.07	0.19%	36.57	37.63	31734	11758	3.90%
2026-04-14	36.49	36.58	0.50	1.39%	36.13	36.58	13515	4912	1.66%
2026-04-13	35.92	36.08	-0.20	-0.55%	35.81	36.42	14064	5069	1.73%
2026-04-10	36.29	36.28	0.39	1.09%	36.11	36.96	18986	6914	2.34%
2026-04-09	35.51	35.89	0.11	0.31%	35.06	36.68	38455	13820	4.73%
2026-04-08	34.95	35.78	2.05	6.08%	34.52	35.85	31771	11232	3.91%
2026-04-07	33.80	33.73	0.13	0.39%	33.40	34.09	12093	4084	1.49%
2026-04-03	34.11	33.60	-0.40	-1.18%	33.55	34.28	13915	4707	1.71%
2026-04-02	34.97	34.00	-1.00	-2.86%	33.87	34.99	16019	5511	1.97%
2026-04-01	35.24	35.00	0.38	1.10%	34.63	35.48	17333	6049	2.13%
2026-03-31	34.69	34.62	0.05	0.14%	34.56	35.82	23172	8134	2.85%
2026-03-30	33.95	34.57	0.14	0.41%	33.70	34.58	14194	4866	1.75%
2026-03-27	33.70	34.43	0.38	1.12%	33.60	34.60	16103	5514	1.98%
2026-03-26	35.30	34.05	-1.07	-3.05%	33.88	35.45	22890	7898	2.82%
2026-03-25	34.83	35.12	0.33	0.95%	34.83	35.56	15866	5588	1.95%
2026-03-24	34.70	34.79	0.68	1.99%	33.87	34.85	17576	6025	2.16%
2026-03-23	35.68	34.11	-2.29	-6.29%	33.90	35.98	25954	9044	3.19%
2026-03-20	38.00	36.40	-1.31	-3.47%	36.25	38.00	18295	6774	2.25%
2026-03-19	38.25	37.71	-1.14	-2.93%	37.63	38.48	12854	4884	1.58%
2026-03-18	38.45	38.85	0.65	1.70%	38.00	38.97	11721	4510	1.44%
2026-03-17	38.77	38.20	-0.43	-1.11%	38.20	39.45	11407	4433	1.40%
2026-03-16	38.70	38.63	-0.07	-0.18%	38.07	38.70	10280	3941	1.26%
2026-03-13	38.85	38.70	-0.26	-0.67%	38.55	39.07	11636	4519	1.43%
2026-03-12	39.70	38.96	-0.65	-1.64%	38.89	39.70	12502	4896	1.54%
2026-03-11	39.80	39.61	-0.02	-0.05%	39.52	40.56	17501	6965	2.15%
2026-03-10	39.20	39.63	0.78	2.01%	39.20	39.80	17913	7088	2.20%
2026-03-09	39.28	38.85	-0.88	-2.21%	37.89	39.28	25076	9637	3.08%
2026-03-06	38.83	39.73	0.85	2.19%	38.67	40.58	29755	11819	3.66%
2026-03-05	39.50	38.88	-0.03	-0.08%	38.56	39.79	20274	7966	2.49%
2026-03-04	39.00	38.91	-0.55	-1.39%	38.68	39.60	21006	8206	2.58%
2026-03-03	42.00	39.46	-2.53	-6.03%	39.40	42.18	36909	14972	4.54%
2026-03-02	42.15	41.99	-0.51	-1.20%	41.72	42.88	29382	12393	3.61%