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
2025-08-01	11.25	11.40	0.17	1.51%	11.23	11.42	43603	4958	2.31%
2025-07-31	11.44	11.23	-0.18	-1.58%	11.19	11.52	51412	5832	2.72%
2025-07-30	11.61	11.41	-0.17	-1.47%	11.30	11.64	51413	5894	2.72%
2025-07-29	11.60	11.58	-0.04	-0.34%	11.45	11.62	42960	4948	2.27%
2025-07-28	11.58	11.62	0.12	1.04%	11.50	11.62	58461	6760	3.09%
2025-07-25	11.43	11.50	0.07	0.61%	11.33	11.52	53482	6109	2.83%
2025-07-24	11.41	11.43	0.06	0.53%	11.39	11.57	44713	5124	2.37%
2025-07-23	11.49	11.37	-0.14	-1.22%	11.34	11.51	43941	5020	2.33%
2025-07-22	11.49	11.51	0.01	0.09%	11.40	11.58	59134	6784	3.13%
2025-07-21	11.43	11.50	0.08	0.70%	11.36	11.52	53522	6123	2.83%
2025-07-18	11.43	11.42	0.03	0.26%	11.27	11.46	47525	5397	2.52%
2025-07-17	11.37	11.39	-0.02	-0.18%	11.34	11.50	62659	7154	3.32%
2025-07-16	11.24	11.41	0.17	1.51%	11.18	11.65	76860	8766	4.07%
2025-07-15	11.31	11.24	-0.09	-0.79%	11.09	11.36	41311	4636	2.19%
2025-07-14	11.12	11.33	0.20	1.80%	11.11	11.35	50387	5679	2.67%
2025-07-11	11.11	11.13	-0.02	-0.18%	11.05	11.19	39105	4351	2.07%
2025-07-10	11.20	11.15	-0.05	-0.45%	11.07	11.24	39485	4401	2.09%
2025-07-09	11.28	11.20	-0.06	-0.53%	11.17	11.35	46876	5263	2.48%
2025-07-08	11.05	11.26	0.21	1.90%	10.97	11.27	50252	5623	2.66%
2025-07-07	10.96	11.05	0.09	0.82%	10.88	11.05	33593	3684	1.78%
2025-07-04	11.13	10.96	-0.17	-1.53%	10.95	11.15	39198	4319	2.07%
2025-07-03	11.07	11.13	0.07	0.63%	11.03	11.16	38099	4236	2.02%
2025-07-02	11.16	11.06	-0.11	-0.98%	10.98	11.17	43518	4803	2.30%
2025-07-01	11.15	11.17	0.01	0.09%	11.04	11.23	49557	5524	2.62%
2025-06-30	11.02	11.16	0.12	1.09%	10.96	11.19	52996	5895	2.80%
2025-06-27	10.93	11.04	0.13	1.19%	10.93	11.13	66340	7327	3.51%
2025-06-26	11.02	10.91	-0.07	-0.64%	10.87	11.09	58997	6480	3.12%
2025-06-25	11.00	10.98	-0.02	-0.18%	10.91	11.05	58639	6435	3.10%
2025-06-24	10.56	11.00	0.51	4.86%	10.56	11.05	97739	10689	5.17%
2025-06-23	10.28	10.49	0.16	1.55%	10.24	10.50	30751	3202	1.63%
2025-06-20	10.40	10.33	-0.06	-0.58%	10.32	10.54	33114	3441	1.75%
2025-06-19	10.66	10.39	-0.31	-2.90%	10.34	10.77	49578	5226	2.62%
2025-06-18	10.63	10.70	0.03	0.28%	10.49	10.70	45043	4772	2.38%
2025-06-17	10.76	10.67	-0.07	-0.65%	10.59	10.82	45979	4898	2.43%
2025-06-16	10.71	10.74	-0.09	-0.83%	10.71	10.86	63816	6865	3.38%
2025-06-13	11.07	10.83	-0.34	-3.04%	10.76	11.17	93177	10156	4.93%
2025-06-12	11.01	11.17	0.20	1.82%	10.76	11.34	120758	13420	6.39%
2025-06-11	10.79	10.97	0.17	1.57%	10.79	11.11	102600	11290	5.43%
2025-06-10	11.15	10.80	-0.17	-1.55%	10.55	11.25	125734	13534	6.65%
2025-06-09	10.50	10.97	0.48	4.58%	10.46	11.38	120825	13240	6.39%
2025-06-06	10.42	10.49	0.07	0.67%	10.30	10.52	38937	4060	2.06%
2025-06-05	10.35	10.42	0.09	0.87%	10.21	10.48	39849	4136	2.11%
2025-06-04	10.34	10.33	0.05	0.49%	10.26	10.43	24302	2515	1.29%
2025-06-03	10.17	10.28	0.02	0.19%	10.15	10.37	42228	4352	2.23%
2025-05-30	10.63	10.26	-0.37	-3.48%	10.26	10.63	38500	3990	2.04%
2025-05-29	10.33	10.63	0.26	2.51%	10.33	10.73	45206	4807	2.39%
2025-05-28	10.45	10.37	-0.15	-1.43%	10.36	10.67	39664	4161	2.10%
2025-05-27	10.53	10.52	-0.03	-0.28%	10.40	10.62	32557	3415	1.72%
2025-05-26	10.61	10.85	0.14	1.31%	10.60	10.92	33534	3619	1.77%
2025-05-23	10.78	10.71	-0.10	-0.93%	10.70	10.99	31881	3459	1.69%
2025-05-22	10.96	10.81	-0.15	-1.37%	10.81	11.07	25412	2775	1.34%
2025-05-21	11.11	10.96	-0.12	-1.08%	10.85	11.12	30117	3304	1.59%
2025-05-20	10.98	11.08	0.13	1.19%	10.85	11.10	30704	3376	1.62%
2025-05-19	11.01	10.95	0.00	0.00%	10.79	11.04	30841	3363	1.63%
2025-05-16	10.74	10.95	0.22	2.05%	10.66	11.05	43352	4739	2.29%
2025-05-15	10.80	10.73	-0.05	-0.46%	10.63	10.82	30797	3299	1.63%
2025-05-14	10.97	10.78	-0.07	-0.65%	10.71	10.97	39753	4292	2.10%
2025-05-13	11.10	10.85	-0.13	-1.18%	10.84	11.11	41223	4515	2.18%
2025-05-12	10.91	10.98	0.17	1.57%	10.83	11.08	44532	4878	2.36%
2025-05-09	10.98	10.81	-0.16	-1.46%	10.72	11.18	36404	3942	1.93%
2025-05-08	10.77	10.97	0.15	1.39%	10.72	10.98	33477	3656	1.77%
2025-05-07	10.86	10.82	0.06	0.56%	10.70	10.92	44430	4810	2.35%
2025-05-06	10.61	10.76	0.23	2.18%	10.58	10.76	37890	4049	2.01%
2025-04-30	10.34	10.53	0.19	1.84%	10.34	10.55	34029	3568	1.80%
2025-04-29	10.10	10.34	0.28	2.78%	9.99	10.41	39895	4114	2.11%
2025-04-28	10.15	10.06	-0.05	-0.49%	9.99	10.27	37110	3745	1.96%
2025-04-25	10.16	10.11	-0.06	-0.59%	10.09	10.28	28582	2902	1.51%
2025-04-24	10.30	10.17	-0.13	-1.26%	10.08	10.38	40540	4142	2.15%