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
2025-10-31	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%
2025-09-05	10.90	11.22	0.30	2.75%	10.80	11.31	96883	10725	5.07%
2025-09-04	11.00	10.92	0.06	0.55%	10.70	11.01	70860	7721	3.71%
2025-09-03	11.11	10.86	-0.28	-2.51%	10.78	11.23	56071	6146	2.93%
2025-09-02	11.16	11.14	-0.02	-0.18%	10.77	11.22	83950	9228	4.39%
2025-09-01	11.24	11.16	-0.09	-0.80%	11.13	11.32	60028	6730	3.14%
2025-08-29	11.42	11.25	-0.24	-2.09%	11.22	11.54	66185	7479	3.46%
2025-08-28	11.55	11.49	-0.13	-1.12%	10.98	11.83	105735	12051	5.60%
2025-08-27	12.04	11.62	-0.47	-3.89%	11.61	12.16	76899	9173	4.07%
2025-08-26	11.85	12.09	0.19	1.60%	11.77	12.25	91002	10977	4.82%
2025-08-25	11.99	11.90	-0.05	-0.42%	11.72	12.03	63717	7577	3.37%
2025-08-22	12.00	11.95	-0.07	-0.58%	11.86	12.06	47054	5617	2.49%
2025-08-21	12.10	12.02	-0.09	-0.74%	11.92	12.15	54746	6574	2.90%
2025-08-20	12.07	12.11	0.04	0.33%	11.95	12.11	56125	6761	2.97%
2025-08-19	11.83	12.07	0.20	1.68%	11.78	12.15	72724	8709	3.85%
2025-08-18	11.80	11.87	0.10	0.85%	11.72	11.94	70278	8341	3.72%
2025-08-15	11.51	11.77	0.25	2.17%	11.51	11.78	54552	6384	2.89%
2025-08-14	11.89	11.52	-0.38	-3.19%	11.51	11.92	75127	8753	3.98%
2025-08-13	11.78	11.90	0.14	1.19%	11.70	11.98	86930	10290	4.60%
2025-08-12	11.88	11.76	-0.13	-1.09%	11.71	11.88	50928	5997	2.70%
2025-08-11	11.70	11.89	0.22	1.89%	11.68	11.92	80191	9509	4.24%
2025-08-08	11.69	11.67	-0.05	-0.43%	11.56	11.77	48996	5710	2.59%
2025-08-07	11.81	11.72	-0.14	-1.18%	11.69	11.91	72291	8503	3.83%
2025-08-06	11.84	11.86	0.02	0.17%	11.71	11.90	66486	7863	3.52%
2025-08-05	11.61	11.84	0.23	1.98%	11.61	11.84	81254	9553	4.30%
2025-08-04	11.31	11.61	0.21	1.84%	11.30	11.63	62899	7242	3.33%
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%