东箭科技 (300978) - 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
2025-12-16	12.99	12.85	0.32	2.55%	12.40	13.21	384416	49173	20.10%
2025-12-15	12.23	12.53	0.30	2.45%	12.04	12.88	217988	27315	11.40%
2025-12-12	12.44	12.23	-0.28	-2.24%	12.19	12.59	162160	20051	8.48%
2025-12-11	12.80	12.51	-0.20	-1.57%	12.42	12.83	192097	24065	10.05%
2025-12-10	11.87	12.71	0.84	7.08%	11.82	12.92	363474	45781	19.01%
2025-12-09	12.18	11.87	-0.36	-2.94%	11.84	12.25	88799	10659	4.64%
2025-12-08	12.06	12.23	0.12	0.99%	12.00	12.32	102316	12454	5.35%
2025-12-05	11.90	12.11	0.16	1.34%	11.58	12.12	122294	14505	6.40%
2025-12-04	12.24	11.95	-0.35	-2.85%	11.91	12.41	123211	14893	6.44%
2025-12-03	12.51	12.30	-0.26	-2.07%	12.14	12.58	138760	17094	7.26%
2025-12-02	12.28	12.56	0.20	1.62%	12.28	12.94	235122	29702	12.30%
2025-12-01	12.38	12.36	-0.12	-0.96%	12.23	12.46	144105	17746	7.54%
2025-11-28	12.02	12.48	0.40	3.31%	12.00	12.75	261963	32733	13.70%
2025-11-27	11.86	12.08	0.18	1.51%	11.57	12.20	197135	23544	10.31%
2025-11-26	11.80	11.90	0.13	1.10%	11.59	12.20	168235	20139	8.80%
2025-11-25	11.79	11.77	0.01	0.09%	11.59	11.96	121527	14337	6.36%
2025-11-24	11.79	11.76	0.08	0.68%	11.58	11.87	120838	14159	6.32%
2025-11-21	12.06	11.68	-0.60	-4.89%	11.67	12.39	193338	23121	10.11%
2025-11-20	12.35	12.28	-0.22	-1.76%	12.18	12.51	225442	27751	11.79%
2025-11-19	12.01	12.50	0.50	4.17%	11.92	12.79	326187	40630	17.06%
2025-11-18	12.24	12.00	-0.28	-2.28%	11.92	12.45	124361	15001	6.50%
2025-11-17	12.00	12.28	0.28	2.33%	11.80	12.38	210506	25633	11.01%
2025-11-14	11.73	12.00	0.27	2.30%	11.65	12.54	216893	26320	11.34%
2025-11-13	11.67	11.73	0.15	1.30%	11.46	11.75	59755	6962	3.12%
2025-11-12	11.76	11.58	-0.16	-1.36%	11.45	11.84	70146	8162	3.67%
2025-11-11	11.61	11.74	0.13	1.12%	11.52	11.78	66909	7826	3.50%
2025-11-10	11.64	11.61	-0.07	-0.60%	11.56	11.71	62598	7271	3.27%
2025-11-07	11.80	11.68	-0.16	-1.35%	11.63	11.80	62552	7302	3.27%
2025-11-06	11.60	11.84	0.11	0.94%	11.60	11.87	85772	10101	4.49%
2025-11-05	11.44	11.73	0.18	1.56%	11.40	11.83	76555	8944	4.00%
2025-11-04	11.61	11.55	-0.03	-0.26%	11.48	11.70	51243	5945	2.68%
2025-11-03	11.51	11.58	0.07	0.61%	11.45	11.60	60420	6965	3.16%
2025-10-31	11.55	11.51	-0.04	-0.35%	11.47	11.65	73087	8430	3.82%
2025-10-30	11.23	11.55	0.33	2.94%	11.19	11.64	112583	12925	5.89%
2025-10-29	11.45	11.22	-0.19	-1.67%	11.15	11.47	53552	6024	2.80%
2025-10-28	11.45	11.41	-0.06	-0.52%	11.36	11.54	41003	4696	2.14%
2025-10-27	11.42	11.47	0.08	0.70%	11.35	11.50	61441	7026	3.21%
2025-10-24	11.39	11.39	0.01	0.09%	11.35	11.58	41814	4781	2.19%
2025-10-23	11.22	11.38	0.10	0.89%	11.10	11.43	51440	5806	2.69%
2025-10-22	11.34	11.28	0.00	0.00%	11.17	11.43	44997	5076	2.35%
2025-10-21	10.96	11.28	0.32	2.92%	10.88	11.37	73325	8223	3.83%
2025-10-20	10.88	10.96	0.23	2.14%	10.82	11.06	46740	5118	2.44%
2025-10-17	11.18	10.73	-0.45	-4.03%	10.73	11.18	82743	9017	4.33%
2025-10-16	11.42	11.18	-0.28	-2.44%	11.15	11.48	92392	10434	4.83%
2025-10-15	10.90	11.46	0.72	6.70%	10.86	11.61	164964	18589	8.63%
2025-10-14	10.97	10.74	-0.19	-1.74%	10.72	11.13	68547	7463	3.58%
2025-10-13	10.90	10.93	-0.44	-3.87%	10.35	11.05	82976	9009	4.34%
2025-10-10	11.36	11.37	0.00	0.00%	11.23	11.53	60136	6832	3.14%
2025-10-09	11.54	11.37	-0.16	-1.39%	11.34	11.59	87986	10061	4.60%
2025-09-30	11.77	11.53	-0.21	-1.79%	11.50	11.80	66798	7748	3.49%
2025-09-29	11.64	11.74	0.14	1.21%	11.45	11.86	74470	8727	3.89%
2025-09-26	11.51	11.60	0.03	0.26%	11.41	11.74	65346	7585	3.42%
2025-09-25	11.71	11.57	-0.13	-1.11%	11.54	11.85	87581	10250	4.58%
2025-09-24	11.58	11.70	0.08	0.69%	11.42	11.79	79353	9259	4.15%
2025-09-23	11.50	11.67	0.14	1.21%	11.22	11.67	105906	12168	5.54%
2025-09-22	11.60	11.53	-0.08	-0.69%	11.42	11.68	65890	7598	3.45%
2025-09-19	11.66	11.61	-0.08	-0.68%	11.44	11.77	92147	10702	4.82%
2025-09-18	11.97	11.69	-0.28	-2.34%	11.59	12.06	129400	15346	6.77%
2025-09-17	11.59	11.97	0.40	3.46%	11.50	12.14	144647	17172	7.56%
2025-09-16	11.25	11.57	0.32	2.84%	11.21	11.57	64956	7432	3.40%
2025-09-15	11.18	11.25	0.09	0.81%	11.18	11.41	48861	5516	2.56%
2025-09-12	11.37	11.16	-0.16	-1.41%	11.12	11.38	54306	6101	2.84%
2025-09-11	11.26	11.32	0.03	0.27%	11.02	11.35	48032	5392	2.51%
2025-09-10	11.42	11.29	-0.11	-0.96%	11.24	11.54	53533	6080	2.80%
2025-09-09	11.34	11.40	0.07	0.62%	11.20	11.54	65535	7473	3.43%
2025-09-08	11.25	11.33	0.11	0.98%	11.24	11.49	73215	8315	3.83%