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
2025-04-03	11.20	11.11	-0.29	-2.54%	10.97	11.40	37084	4137	1.96%
2025-04-02	11.18	11.40	0.19	1.69%	11.15	11.58	41930	4790	2.22%
2025-04-01	11.20	11.21	0.11	0.99%	11.11	11.39	37988	4276	2.01%
2025-03-31	11.17	11.10	-0.14	-1.25%	10.84	11.29	49515	5455	2.62%
2025-03-28	11.38	11.24	-0.15	-1.32%	11.20	11.48	45519	5151	2.41%
2025-03-27	11.59	11.39	-0.24	-2.06%	11.34	11.60	41936	4801	2.22%
2025-03-26	11.25	11.63	0.37	3.29%	11.20	11.73	59908	6953	3.17%
2025-03-25	11.35	11.26	-0.12	-1.05%	11.15	11.53	45360	5140	2.40%
2025-03-24	11.75	11.38	-0.43	-3.64%	11.08	11.90	81645	9306	4.32%
2025-03-21	12.16	11.81	-0.37	-3.04%	11.70	12.16	89606	10665	4.74%
2025-03-20	11.86	12.18	0.27	2.27%	11.86	12.31	112679	13689	5.96%
2025-03-19	12.01	11.91	-0.08	-0.67%	11.84	12.05	53457	6377	2.83%
2025-03-18	11.92	11.99	0.10	0.84%	11.86	12.04	56670	6768	3.00%
2025-03-17	11.86	11.89	0.03	0.25%	11.76	11.96	42831	5085	2.27%
2025-03-14	11.62	11.86	0.24	2.07%	11.46	11.86	46587	5449	2.47%
2025-03-13	11.88	11.62	-0.28	-2.35%	11.44	11.90	47193	5482	2.50%
2025-03-12	11.76	11.90	0.20	1.71%	11.70	11.97	66798	7934	3.54%
2025-03-11	11.69	11.70	-0.05	-0.43%	11.51	11.79	39072	4548	2.07%
2025-03-10	11.65	11.75	0.07	0.60%	11.65	11.80	36861	4321	1.95%
2025-03-07	11.63	11.68	-0.02	-0.17%	11.57	11.79	42320	4944	2.24%
2025-03-06	11.59	11.70	0.12	1.04%	11.59	11.96	61973	7277	3.28%
2025-03-05	11.46	11.58	0.08	0.70%	11.39	11.62	38363	4412	2.03%
2025-03-04	11.16	11.50	0.31	2.77%	11.10	11.52	39148	4463	2.07%
2025-03-03	11.14	11.19	0.06	0.54%	11.11	11.44	35548	4011	1.88%
2025-02-28	11.52	11.13	-0.47	-4.05%	11.05	11.64	46561	5251	2.46%
2025-02-27	11.73	11.60	-0.07	-0.60%	11.36	11.73	44806	5176	2.37%
2025-02-26	11.55	11.67	0.12	1.04%	11.47	11.80	56903	6655	3.01%
2025-02-25	11.33	11.55	0.11	0.96%	11.31	11.63	47505	5470	2.51%
2025-02-24	11.49	11.44	-0.08	-0.69%	11.32	11.55	34468	3935	1.82%
2025-02-21	11.46	11.52	0.04	0.35%	11.40	11.56	48185	5537	2.55%
2025-02-20	11.54	11.48	0.01	0.09%	11.40	11.55	35241	4044	1.86%
2025-02-19	11.14	11.47	0.34	3.05%	11.12	11.48	40265	4586	2.13%
2025-02-18	11.40	11.13	-0.30	-2.62%	11.09	11.46	39702	4483	2.10%
2025-02-17	11.47	11.43	-0.05	-0.44%	11.26	11.56	52690	6009	2.79%
2025-02-14	11.44	11.48	0.01	0.09%	11.40	11.68	64719	7454	3.43%
2025-02-13	11.45	11.47	0.03	0.26%	11.35	11.67	73070	8422	3.87%
2025-02-12	11.31	11.44	0.09	0.79%	11.24	11.49	47821	5448	2.53%
2025-02-11	11.44	11.35	-0.09	-0.79%	11.25	11.53	44095	5004	2.33%
2025-02-10	11.19	11.44	0.20	1.78%	11.10	11.44	62134	6988	3.29%
2025-02-07	11.23	11.24	-0.05	-0.44%	11.09	11.39	99695	11236	5.28%
2025-02-06	10.71	11.29	0.54	5.02%	10.68	11.47	71139	7885	3.76%
2025-02-05	10.63	10.75	0.15	1.42%	10.63	10.83	25564	2743	1.35%
2025-01-27	10.81	10.60	-0.21	-1.94%	10.60	10.95	26795	2875	1.42%
2025-01-24	10.59	10.81	0.25	2.37%	10.49	10.81	36563	3895	1.93%
2025-01-23	10.66	10.56	0.02	0.19%	10.54	10.81	38674	4138	2.05%
2025-01-22	10.62	10.54	-0.10	-0.94%	10.47	10.65	22005	2324	1.16%
2025-01-21	10.65	10.64	0.05	0.47%	10.44	10.70	27757	2930	1.47%
2025-01-20	10.62	10.59	0.08	0.76%	10.51	10.66	28224	2990	1.49%
2025-01-17	10.45	10.51	-0.02	-0.19%	10.39	10.61	22645	2376	1.20%
2025-01-16	10.60	10.53	0.08	0.77%	10.42	10.64	30781	3241	1.63%
2025-01-15	10.57	10.45	-0.11	-1.04%	10.41	10.70	35813	3762	1.90%
2025-01-14	10.18	10.56	0.51	5.07%	10.09	10.56	39947	4158	2.11%
2025-01-13	9.85	10.05	0.00	0.00%	9.77	10.13	26160	2610	1.38%
2025-01-10	10.27	10.05	-0.22	-2.14%	10.02	10.41	30602	3133	1.62%
2025-01-09	10.23	10.27	0.03	0.29%	10.12	10.36	32775	3369	1.73%
2025-01-08	10.23	10.24	-0.04	-0.39%	9.87	10.32	38619	3908	2.04%
2025-01-07	10.04	10.28	0.24	2.39%	10.00	10.28	31242	3169	1.65%
2025-01-06	10.01	10.04	0.00	0.00%	9.65	10.23	41339	4120	2.19%
2025-01-03	10.51	10.04	-0.46	-4.38%	10.04	10.57	43835	4495	2.32%
2025-01-02	10.89	10.50	-0.39	-3.58%	10.38	10.98	47680	5090	2.52%
2024-12-31	11.36	10.89	-0.30	-2.68%	10.89	11.36	54911	6069	2.91%
2024-12-30	11.25	11.19	-0.12	-1.06%	10.93	11.32	46260	5164	2.45%
2024-12-27	11.37	11.31	-0.08	-0.70%	11.24	11.49	36637	4169	1.94%
2024-12-26	11.08	11.39	0.29	2.61%	11.05	11.43	43794	4962	2.32%
2024-12-25	11.18	11.10	-0.15	-1.33%	10.93	11.28	38895	4311	2.06%