电工合金 (300697) - 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
2026-05-13	17.26	17.38	0.22	1.28%	17.25	17.68	98360	17111	2.97%
2026-05-12	17.49	17.16	-0.17	-0.98%	17.04	17.62	109844	18918	3.32%
2026-05-11	17.02	17.33	0.32	1.88%	17.01	17.35	104471	17974	3.15%
2026-05-08	16.65	17.01	0.33	1.98%	16.56	17.07	90925	15344	2.74%
2026-05-07	16.65	16.68	0.16	0.97%	16.49	16.74	80401	13388	2.43%
2026-05-06	16.15	16.52	0.39	2.42%	16.12	16.55	82080	13436	2.48%
2026-04-30	16.10	16.13	-0.03	-0.19%	15.98	16.28	48368	7795	1.46%
2026-04-29	15.61	16.16	0.49	3.13%	15.52	16.19	64929	10396	1.96%
2026-04-28	15.94	15.67	-0.33	-2.06%	15.60	16.00	54445	8578	1.64%
2026-04-27	16.09	16.00	-0.11	-0.68%	15.76	16.15	52411	8363	1.58%
2026-04-24	15.88	16.11	0.06	0.37%	15.86	16.25	63695	10213	1.92%
2026-04-23	16.51	16.05	-0.10	-0.62%	15.88	16.65	120906	19633	3.65%
2026-04-22	15.98	16.15	0.17	1.06%	15.74	16.15	73266	11710	2.21%
2026-04-21	16.06	15.98	-0.09	-0.56%	15.82	16.07	40705	6479	1.23%
2026-04-20	16.03	16.07	0.04	0.25%	15.90	16.16	56813	9121	1.72%
2026-04-17	15.92	16.03	0.01	0.06%	15.89	16.15	52668	8446	1.59%
2026-04-16	15.87	16.02	0.14	0.88%	15.84	16.23	49080	7850	1.48%
2026-04-15	16.09	15.88	-0.03	-0.19%	15.74	16.16	67154	10706	2.03%
2026-04-14	15.89	15.91	0.23	1.47%	15.71	15.99	72091	11424	2.18%
2026-04-13	15.36	15.68	0.29	1.88%	15.30	15.78	70997	11099	2.14%
2026-04-10	15.30	15.39	0.20	1.32%	15.29	15.60	55340	8552	1.67%
2026-04-09	15.11	15.19	-0.09	-0.59%	15.00	15.29	52633	7984	1.59%
2026-04-08	14.98	15.28	0.68	4.66%	14.95	15.28	67486	10205	2.04%
2026-04-07	14.34	14.60	0.27	1.88%	14.34	14.66	34343	4999	1.04%
2026-04-03	14.77	14.33	-0.33	-2.25%	14.33	14.78	35052	5065	1.06%
2026-04-02	14.80	14.66	-0.20	-1.35%	14.54	14.99	53448	7892	1.61%
2026-04-01	15.15	14.86	0.22	1.50%	14.71	15.15	46335	6868	1.40%
2026-03-31	14.69	14.64	-0.11	-0.75%	14.62	14.99	58192	8603	1.76%
2026-03-30	14.45	14.75	0.19	1.30%	14.43	14.77	72461	10609	2.19%
2026-03-27	14.14	14.56	0.24	1.68%	14.10	14.60	48855	7056	1.47%
2026-03-26	14.57	14.32	-0.31	-2.12%	14.27	14.75	58229	8430	1.76%
2026-03-25	14.72	14.63	0.13	0.90%	14.53	14.89	73541	10797	2.22%
2026-03-24	14.01	14.50	0.77	5.61%	13.90	14.50	98931	14024	2.99%
2026-03-23	14.46	13.73	-1.02	-6.92%	13.62	14.61	98059	13820	2.96%
2026-03-20	15.30	14.75	-0.48	-3.15%	14.75	15.45	67702	10176	2.04%
2026-03-19	15.60	15.23	-0.57	-3.61%	15.16	15.62	68105	10442	2.06%
2026-03-18	15.70	15.80	0.13	0.83%	15.48	15.83	58959	9229	1.78%
2026-03-17	16.20	15.67	-0.44	-2.73%	15.66	16.30	78085	12461	2.36%
2026-03-16	16.00	16.11	0.03	0.19%	15.75	16.22	82104	13116	2.48%
2026-03-13	16.50	16.08	-0.53	-3.19%	16.05	16.69	97988	15997	2.96%
2026-03-12	16.84	16.61	-0.24	-1.42%	16.35	16.92	84600	14061	2.55%
2026-03-11	17.19	16.85	-0.33	-1.92%	16.79	17.33	87533	14868	2.64%
2026-03-10	17.22	17.18	0.26	1.54%	17.00	17.28	81534	13973	2.46%
2026-03-09	17.06	16.92	-0.50	-2.87%	16.18	17.15	139653	23221	4.22%
2026-03-06	17.61	17.42	-0.36	-2.02%	17.36	17.78	98837	17324	2.98%
2026-03-05	18.03	17.78	0.04	0.23%	17.60	18.14	118185	21131	3.57%
2026-03-04	17.44	17.74	0.02	0.11%	17.33	18.16	112239	19945	3.39%
2026-03-03	18.74	17.72	-1.19	-6.29%	17.65	18.86	168224	30494	5.08%
2026-03-02	19.12	18.91	-0.32	-1.66%	18.47	19.18	169457	31864	5.12%
2026-02-27	18.69	19.23	0.45	2.40%	18.63	19.25	152727	29127	4.61%
2026-02-26	19.00	18.78	-0.24	-1.26%	18.60	19.03	140325	26394	4.24%
2026-02-25	18.50	19.02	0.53	2.87%	18.47	19.27	218761	41431	6.60%
2026-02-24	17.66	18.49	1.24	7.19%	17.66	18.64	215413	39330	6.50%
2026-02-13	17.55	17.25	-0.46	-2.60%	17.25	17.81	107402	18814	3.24%
2026-02-12	17.56	17.71	0.06	0.34%	17.52	17.95	107683	19130	3.25%
2026-02-11	17.53	17.65	0.08	0.46%	17.50	18.04	109210	19439	3.30%
2026-02-10	17.51	17.57	-0.06	-0.34%	17.44	18.15	114269	20301	3.45%
2026-02-09	17.58	17.63	0.37	2.14%	17.35	17.80	127168	22335	3.84%
2026-02-06	16.99	17.26	-0.20	-1.15%	16.85	17.76	140693	24446	4.25%
2026-02-05	17.91	17.46	-1.06	-5.72%	17.36	18.14	213436	37792	6.44%
2026-02-04	18.57	18.52	0.35	1.93%	18.25	19.86	277442	52246	8.38%
2026-02-03	17.82	18.17	1.00	5.82%	17.22	18.33	273286	48612	8.25%