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
2025-09-15	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%
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%