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
2026-06-05	9.50	9.57	0.10	1.06%	9.32	9.76	35522	3391	1.24%
2026-06-04	9.62	9.47	-0.20	-2.07%	9.42	9.72	29034	2764	1.01%
2026-06-03	9.80	9.67	-0.08	-0.82%	9.61	9.83	22320	2172	0.78%
2026-06-02	10.04	9.75	-0.28	-2.79%	9.72	10.09	27393	2683	0.95%
2026-06-01	9.78	10.03	0.22	2.24%	9.76	10.12	31030	3101	1.08%
2026-05-29	10.10	9.81	-0.33	-3.25%	9.77	10.18	33983	3366	1.18%
2026-05-28	10.13	10.14	0.01	0.10%	9.85	10.22	34943	3500	1.22%
2026-05-27	10.44	10.13	-0.31	-2.97%	10.10	10.49	43289	4424	1.51%
2026-05-26	10.76	10.44	-0.33	-3.06%	10.31	10.87	47700	4995	1.66%
2026-05-25	10.88	10.77	-0.14	-1.28%	10.71	11.02	39120	4238	1.36%
2026-05-22	10.77	10.91	0.19	1.77%	10.67	10.99	43370	4696	1.51%
2026-05-21	10.97	10.72	-0.24	-2.19%	10.72	11.21	61030	6716	2.13%
2026-05-20	11.25	10.96	-0.34	-3.01%	10.82	11.26	67452	7368	2.35%
2026-05-19	11.18	11.30	0.01	0.09%	11.17	11.44	50933	5746	1.77%
2026-05-18	11.32	11.29	-0.14	-1.22%	11.12	11.41	83680	9396	2.91%
2026-05-15	11.10	11.43	0.33	2.97%	11.10	11.73	133581	15339	4.65%
2026-05-14	10.93	11.10	0.21	1.93%	10.87	11.29	91709	10183	3.19%
2026-05-13	10.82	10.89	0.04	0.37%	10.76	10.97	26952	2933	0.94%
2026-05-12	11.10	10.85	-0.24	-2.16%	10.84	11.15	38596	4238	1.34%
2026-05-11	11.24	11.09	-0.15	-1.33%	11.02	11.28	46386	5144	1.62%
2026-05-08	11.15	11.24	0.15	1.35%	11.06	11.26	44395	4959	1.55%
2026-05-07	11.22	11.09	0.02	0.18%	10.99	11.22	36189	4009	1.26%
2026-05-06	10.88	11.07	0.18	1.65%	10.88	11.08	32555	3593	1.13%
2026-04-30	10.88	10.89	-0.02	-0.18%	10.88	10.99	21537	2354	0.75%
2026-04-29	10.71	10.91	0.21	1.96%	10.65	10.98	31247	3395	1.09%
2026-04-28	11.18	10.70	-0.43	-3.86%	10.67	11.18	48249	5220	1.68%
2026-04-27	10.89	11.13	0.20	1.83%	10.86	11.20	33334	3684	1.16%
2026-04-24	10.88	10.93	0.01	0.09%	10.77	11.03	34531	3763	1.81%
2026-04-23	11.17	10.92	-0.23	-2.06%	10.87	11.26	43397	4762	2.27%
2026-04-22	11.17	11.15	-0.01	-0.09%	11.08	11.22	24834	2771	1.30%
2026-04-21	11.28	11.16	-0.08	-0.71%	11.12	11.28	20186	2252	1.06%
2026-04-20	11.27	11.24	-0.03	-0.27%	11.19	11.30	21244	2391	1.11%
2026-04-17	11.26	11.27	-0.01	-0.09%	11.14	11.34	24562	2758	1.28%
2026-04-16	11.21	11.28	0.13	1.17%	11.07	11.32	27001	3032	1.41%
2026-04-15	11.06	11.15	0.13	1.18%	11.00	11.20	30445	3382	1.59%
2026-04-14	11.02	11.02	0.10	0.92%	10.88	11.09	25637	2813	1.34%
2026-04-13	10.88	10.92	-0.04	-0.36%	10.85	11.04	27359	2991	1.43%
2026-04-10	10.83	10.96	0.22	2.05%	10.83	11.10	38927	4269	2.04%
2026-04-09	10.92	10.74	-0.21	-1.92%	10.73	10.92	27037	2920	1.41%
2026-04-08	10.68	10.95	0.45	4.29%	10.68	10.97	34291	3725	1.79%
2026-04-07	10.24	10.50	0.26	2.54%	10.22	10.59	34202	3573	1.79%
2026-04-03	10.68	10.24	-0.36	-3.40%	10.23	10.71	35937	3720	1.88%
2026-04-02	10.86	10.60	-0.27	-2.48%	10.56	10.91	32556	3483	1.70%
2026-04-01	10.89	10.87	0.12	1.12%	10.75	10.96	22990	2490	1.20%
2026-03-31	10.83	10.75	-0.09	-0.83%	10.72	11.02	44398	4823	2.32%
2026-03-30	10.80	10.84	-0.03	-0.28%	10.63	10.93	31687	3420	1.66%
2026-03-27	10.67	10.87	0.09	0.83%	10.52	10.89	30805	3323	1.61%
2026-03-26	11.04	10.78	-0.28	-2.53%	10.67	11.12	59649	6466	3.12%
2026-03-25	11.17	11.06	-0.12	-1.07%	10.95	11.28	72503	8067	3.79%
2026-03-24	11.09	11.18	0.38	3.52%	10.85	11.23	39155	4324	2.05%
2026-03-23	11.20	10.80	-0.63	-5.51%	10.55	11.40	62641	6905	3.28%
2026-03-20	11.78	11.43	-0.35	-2.97%	11.42	11.87	40661	4704	2.13%
2026-03-19	11.91	11.78	-0.29	-2.40%	11.72	12.00	42422	5021	2.22%
2026-03-18	11.88	12.07	0.19	1.60%	11.82	12.09	34415	4112	1.80%
2026-03-17	12.25	11.88	-0.32	-2.62%	11.85	12.28	46146	5563	2.41%
2026-03-16	12.14	12.20	0.03	0.25%	12.08	12.28	30535	3718	1.60%
2026-03-13	12.11	12.17	0.01	0.08%	12.03	12.29	32829	4005	1.72%
2026-03-12	12.27	12.16	-0.11	-0.90%	12.05	12.30	52750	6408	2.76%
2026-03-11	12.47	12.27	-0.23	-1.84%	12.24	12.53	51406	6360	2.69%
2026-03-10	12.26	12.50	0.25	2.04%	12.26	12.51	54058	6731	2.83%
2026-03-09	12.31	12.25	-0.17	-1.37%	12.03	12.35	59604	7261	3.12%
2026-03-06	12.05	12.42	0.37	3.07%	12.02	12.45	72922	8987	3.81%
2026-03-05	11.96	12.05	0.18	1.52%	11.96	12.14	30268	3655	1.58%
2026-03-04	11.81	11.87	-0.05	-0.42%	11.73	12.00	40662	4830	2.13%
2026-03-03	12.23	11.92	-0.30	-2.45%	11.82	12.38	84848	10243	4.44%
2026-03-02	12.51	12.22	-0.49	-3.86%	12.20	12.59	74207	9155	3.88%
2026-02-27	12.74	12.71	-0.02	-0.16%	12.65	12.80	45830	5814	2.40%
2026-02-26	12.64	12.73	0.05	0.39%	12.54	12.75	61523	7784	3.22%