东亚机械 (301028) - 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
2025-12-16	14.87	14.35	-0.53	-3.56%	14.26	14.99	88105	12765	3.55%
2025-12-15	15.08	14.88	-0.37	-2.43%	14.80	15.37	113226	17032	4.56%
2025-12-12	14.44	15.25	0.75	5.17%	14.30	16.00	232737	35770	9.37%
2025-12-11	14.98	14.50	-0.49	-3.27%	14.45	15.02	152986	22458	6.16%
2025-12-10	15.21	14.99	-0.43	-2.79%	14.91	15.80	194871	29578	7.84%
2025-12-09	14.88	15.42	0.33	2.19%	14.73	15.72	242659	37100	9.77%
2025-12-08	15.02	15.09	-0.08	-0.53%	14.69	15.21	181676	27109	7.31%
2025-12-05	14.54	15.17	0.54	3.69%	14.35	15.29	211984	31605	8.53%
2025-12-04	14.40	14.63	0.15	1.04%	14.33	14.97	166022	24428	6.68%
2025-12-03	14.40	14.48	0.07	0.49%	14.20	14.50	91907	13198	3.70%
2025-12-02	14.00	14.41	0.28	1.98%	13.93	14.57	103434	14794	4.16%
2025-12-01	13.92	14.13	0.15	1.07%	13.92	14.25	66250	9319	2.67%
2025-11-28	13.70	13.98	0.19	1.38%	13.60	14.07	60599	8396	2.44%
2025-11-27	13.52	13.79	0.20	1.47%	13.50	14.02	83703	11545	3.37%
2025-11-26	13.31	13.59	0.28	2.10%	13.26	14.25	104080	14325	4.19%
2025-11-25	13.04	13.31	0.32	2.46%	13.01	13.42	55742	7405	2.24%
2025-11-24	12.84	12.99	0.19	1.48%	12.77	13.12	42829	5532	1.72%
2025-11-21	13.48	12.80	-0.76	-5.60%	12.70	13.56	88245	11476	3.55%
2025-11-20	13.84	13.56	-0.28	-2.02%	13.45	14.04	60158	8195	2.42%
2025-11-19	14.14	13.84	-0.33	-2.33%	13.67	14.16	77313	10742	3.11%
2025-11-18	14.56	14.17	-0.47	-3.21%	14.06	14.56	110279	15673	4.44%
2025-11-17	14.33	14.64	0.36	2.52%	14.11	14.85	164606	23945	6.63%
2025-11-14	13.77	14.28	0.40	2.88%	13.71	14.52	161264	22938	6.49%
2025-11-13	13.81	13.88	0.08	0.58%	13.65	14.03	69241	9603	2.79%
2025-11-12	13.61	13.80	0.13	0.95%	13.61	13.88	55591	7647	2.24%
2025-11-11	13.90	13.67	-0.29	-2.08%	13.60	13.95	72317	9927	2.91%
2025-11-10	13.81	13.96	0.15	1.09%	13.66	14.01	73975	10255	2.98%
2025-11-07	13.89	13.81	-0.18	-1.29%	13.72	13.98	86010	11880	3.46%
2025-11-06	14.22	13.99	-0.24	-1.69%	13.91	14.26	106010	14874	4.27%
2025-11-05	14.40	14.23	-0.53	-3.59%	13.95	14.43	178022	25235	7.17%
2025-11-04	13.78	14.76	0.90	6.49%	13.64	14.97	237540	34289	9.56%
2025-11-03	13.89	13.86	-0.02	-0.14%	13.70	14.07	62122	8607	2.50%
2025-10-31	13.66	13.88	0.21	1.54%	13.59	14.30	101345	14172	4.08%
2025-10-30	13.95	13.67	-0.41	-2.91%	13.62	14.09	76723	10601	3.09%
2025-10-29	14.16	14.08	-0.29	-2.02%	13.90	14.54	127041	17889	5.11%
2025-10-28	13.66	14.37	0.63	4.59%	13.57	14.45	183816	26110	7.40%
2025-10-27	13.39	13.74	0.39	2.92%	13.26	13.96	89790	12256	3.61%
2025-10-24	13.08	13.35	0.22	1.68%	13.08	13.39	38193	5077	1.54%
2025-10-23	13.07	13.13	-0.01	-0.08%	12.84	13.14	31562	4096	1.27%
2025-10-22	12.98	13.14	0.12	0.92%	12.92	13.26	40066	5258	1.61%
2025-10-21	12.59	13.02	0.43	3.42%	12.58	13.03	39431	5080	1.59%
2025-10-20	12.59	12.59	0.10	0.80%	12.50	12.74	24278	3058	0.98%
2025-10-17	12.79	12.49	-0.29	-2.27%	12.46	12.88	28791	3637	1.16%
2025-10-16	13.06	12.88	-0.22	-1.68%	12.85	13.15	28681	3713	1.15%
2025-10-15	12.79	13.10	0.33	2.58%	12.65	13.10	39254	5081	1.58%
2025-10-14	12.89	12.77	-0.11	-0.85%	12.69	13.10	39640	5112	1.60%
2025-10-13	12.62	12.88	-0.08	-0.62%	12.23	12.88	51931	6549	2.09%
2025-10-10	12.85	12.96	0.07	0.54%	12.72	13.09	45200	5846	1.82%
2025-10-09	12.85	12.89	0.06	0.47%	12.80	13.01	29654	3823	1.19%
2025-09-30	12.97	12.83	-0.11	-0.85%	12.80	13.02	34470	4434	1.39%
2025-09-29	12.81	12.94	0.18	1.41%	12.65	13.05	33396	4305	1.34%
2025-09-26	12.97	12.76	-0.20	-1.54%	12.76	13.08	40473	5218	1.63%
2025-09-25	13.15	12.96	-0.26	-1.97%	12.96	13.30	34359	4507	1.38%
2025-09-24	12.90	13.22	0.23	1.77%	12.85	13.24	39983	5241	1.61%
2025-09-23	13.20	12.99	-0.17	-1.29%	12.56	13.20	51225	6570	2.06%
2025-09-22	13.24	13.16	-0.01	-0.08%	13.05	13.38	36639	4827	1.47%
2025-09-19	13.55	13.17	-0.34	-2.52%	13.12	13.55	50113	6656	2.02%
2025-09-18	13.80	13.51	-0.31	-2.24%	13.33	13.93	67587	9261	2.72%
2025-09-17	13.48	13.82	0.29	2.14%	13.48	13.95	65091	8970	2.62%
2025-09-16	13.35	13.53	0.24	1.81%	13.25	13.55	47921	6432	1.93%
2025-09-15	13.29	13.29	-0.02	-0.15%	13.18	13.43	30116	4006	1.21%
2025-09-12	13.46	13.31	-0.15	-1.11%	13.26	13.49	36144	4830	1.45%
2025-09-11	13.20	13.46	0.21	1.58%	13.03	13.46	45782	6092	1.84%
2025-09-10	13.35	13.25	-0.12	-0.90%	13.17	13.44	32761	4351	1.32%
2025-09-09	13.53	13.37	-0.20	-1.47%	13.19	13.53	43535	5818	1.75%
2025-09-08	13.33	13.57	0.27	2.03%	13.27	13.62	48698	6558	1.96%