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
2025-09-15	42.15	41.80	-0.52	-1.23%	41.70	42.98	36265	15289	4.46%
2025-09-12	43.08	42.32	-0.77	-1.79%	42.25	43.21	42450	18129	5.22%
2025-09-11	42.36	43.09	0.63	1.48%	41.60	43.49	46432	19847	5.71%
2025-09-10	42.77	42.46	0.20	0.47%	41.77	43.30	36890	15696	4.54%
2025-09-09	43.03	42.26	-1.17	-2.69%	42.07	43.40	40583	17278	4.99%
2025-09-08	42.71	43.43	1.23	2.91%	42.25	43.88	74088	32083	9.11%
2025-09-05	40.89	42.20	1.34	3.28%	40.52	42.20	43525	18025	5.35%
2025-09-04	41.13	40.86	-0.50	-1.21%	40.20	42.14	46723	19258	5.75%
2025-09-03	43.00	41.36	-1.48	-3.45%	41.06	43.20	52686	22109	6.48%
2025-09-02	43.49	42.84	-0.64	-1.47%	41.50	43.99	84100	35828	10.34%
2025-09-01	44.35	43.48	-0.05	-0.11%	43.06	45.19	57915	25381	7.12%
2025-08-29	46.00	43.53	-2.39	-5.20%	43.40	46.10	104467	46229	12.85%
2025-08-28	46.50	45.92	-1.17	-2.48%	44.41	47.50	108892	49986	13.39%
2025-08-27	44.61	47.09	0.73	1.57%	44.61	49.48	179962	84814	22.13%
2025-08-26	44.44	46.36	2.08	4.70%	43.88	47.67	157469	72380	19.37%
2025-08-25	44.00	44.28	1.38	3.22%	43.40	46.15	122487	54345	15.06%
2025-08-22	42.70	42.90	0.26	0.61%	42.30	43.00	45575	19454	5.61%
2025-08-21	43.33	42.64	-0.69	-1.59%	42.52	43.68	55310	23775	6.80%
2025-08-20	43.79	43.33	-0.17	-0.39%	42.63	43.83	70157	30342	8.63%
2025-08-19	42.78	43.50	1.09	2.57%	42.21	44.44	102758	44474	12.64%
2025-08-18	42.76	42.41	0.26	0.62%	41.77	43.00	94675	40210	11.64%
2025-08-15	42.00	42.15	2.28	5.72%	41.50	43.70	134466	57229	16.56%
2025-08-14	41.00	39.87	-1.08	-2.64%	39.79	41.24	33588	13580	4.14%
2025-08-13	41.05	40.95	-0.14	-0.34%	40.75	41.29	26194	10742	3.23%
2025-08-12	41.48	41.09	-0.30	-0.72%	40.69	41.48	33835	13875	4.17%
2025-08-11	40.99	41.39	0.44	1.07%	40.88	41.90	32570	13503	4.01%
2025-08-08	41.04	40.95	-0.35	-0.85%	40.87	41.70	26843	11053	3.31%
2025-08-07	41.48	41.30	0.04	0.10%	40.92	41.78	41945	17345	5.17%
2025-08-06	40.35	41.26	0.91	2.26%	40.15	41.48	47921	19663	5.90%
2025-08-05	40.15	40.35	0.12	0.30%	40.00	40.45	26161	10523	3.22%
2025-08-04	38.93	40.23	1.05	2.68%	38.81	40.24	31023	12362	3.82%
2025-08-01	38.96	39.18	0.34	0.88%	38.89	39.48	20538	8036	2.53%
2025-07-31	39.62	38.84	-0.92	-2.31%	38.84	40.14	33016	13075	4.07%
2025-07-30	40.29	39.76	-0.53	-1.32%	39.40	40.40	31815	12687	3.92%
2025-07-29	40.50	40.29	-0.36	-0.89%	39.89	40.55	32310	12986	3.98%
2025-07-28	40.31	40.65	0.34	0.84%	40.30	41.13	35611	14495	4.39%
2025-07-25	41.01	40.31	-1.26	-3.03%	40.08	41.20	62572	25300	7.71%
2025-07-24	42.44	41.57	-0.90	-2.12%	40.83	42.44	95497	39631	11.76%
2025-07-23	42.09	42.47	1.13	2.73%	40.52	43.50	111539	46992	13.74%
2025-07-22	40.18	41.34	1.28	3.20%	40.05	41.94	85749	35277	10.56%
2025-07-21	40.01	40.06	0.75	1.91%	39.06	40.38	43071	17171	5.30%
2025-07-18	39.27	39.31	0.26	0.67%	38.50	39.61	32126	12561	3.96%
2025-07-17	39.81	39.05	0.51	1.32%	38.80	39.99	49693	19533	6.12%
2025-07-16	37.26	38.54	1.09	2.91%	37.14	39.08	46085	17719	5.68%
2025-07-15	38.01	37.45	-0.58	-1.53%	37.03	38.09	26182	9806	3.22%
2025-07-14	37.63	38.03	0.50	1.33%	37.20	38.10	27623	10442	3.40%
2025-07-11	37.17	37.53	0.35	0.94%	36.78	37.86	20810	7773	2.56%
2025-07-10	37.56	37.18	-0.45	-1.20%	36.84	37.56	18697	6934	2.30%
2025-07-09	37.95	37.63	0.06	0.16%	37.51	39.09	24160	9196	2.98%
2025-07-08	36.87	37.57	0.70	1.90%	36.76	37.94	18995	7119	2.34%
2025-07-07	37.16	36.87	-0.41	-1.10%	36.80	37.26	14977	5533	1.84%
2025-07-04	38.12	37.28	-1.13	-2.94%	37.00	38.60	29643	11117	3.65%
2025-07-03	37.72	38.41	0.51	1.35%	37.72	38.92	26396	10145	3.25%
2025-07-02	38.58	37.90	-0.88	-2.27%	37.55	38.80	24662	9352	3.04%
2025-07-01	38.88	38.78	-0.10	-0.26%	38.33	38.96	15810	6118	1.95%
2025-06-30	38.30	38.88	0.60	1.57%	38.25	39.28	24439	9475	3.01%
2025-06-27	38.15	38.28	0.17	0.45%	38.14	39.08	29085	11248	3.58%
2025-06-26	38.55	38.11	-0.69	-1.78%	38.02	39.24	28311	10902	3.49%
2025-06-25	38.50	38.80	-0.01	-0.03%	37.62	38.90	44380	16985	5.47%
2025-06-24	36.90	38.81	1.92	5.20%	36.89	39.01	34747	13343	4.28%
2025-06-23	36.00	36.89	0.38	1.04%	36.00	36.90	15780	5778	1.94%
2025-06-20	38.00	36.51	-1.49	-3.92%	36.50	38.03	29895	11091	3.68%
2025-06-19	38.52	38.00	-0.74	-1.91%	37.83	39.25	31211	12069	3.84%
2025-06-18	39.11	38.74	-0.38	-0.97%	38.26	39.63	19448	7520	2.40%
2025-06-17	38.50	39.12	0.46	1.19%	38.50	39.65	26594	10434	3.28%
2025-06-16	38.31	38.66	0.13	0.34%	38.19	38.86	17678	6810	2.18%
2025-06-13	39.08	38.53	-0.81	-2.06%	38.52	39.82	24208	9441	2.98%
2025-06-12	39.10	39.34	-0.02	-0.05%	38.91	39.92	24839	9803	3.06%
2025-06-11	38.99	39.36	0.16	0.41%	38.88	39.82	24430	9610	3.01%
2025-06-10	39.38	39.20	-0.15	-0.38%	38.39	39.76	29102	11346	3.58%
2025-06-09	39.32	39.35	0.15	0.38%	39.22	40.32	23674	9385	2.92%