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
2025-09-16	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%
2025-09-05	12.98	13.30	0.34	2.62%	12.96	13.32	49813	6565	2.00%
2025-09-04	13.20	12.96	-0.23	-1.74%	12.78	13.35	59814	7845	2.41%
2025-09-03	13.68	13.19	-0.42	-3.09%	13.14	13.76	49536	6630	1.99%
2025-09-02	13.87	13.61	-0.24	-1.73%	13.28	13.98	87394	11829	3.52%
2025-09-01	14.14	13.85	-0.18	-1.28%	13.77	14.14	71016	9878	2.86%
2025-08-29	14.44	14.03	-0.34	-2.37%	13.93	14.47	74861	10552	3.01%
2025-08-28	13.99	14.37	0.39	2.79%	13.75	14.37	100920	14194	4.06%
2025-08-27	14.50	13.98	-0.45	-3.12%	13.98	14.76	124319	17940	5.00%
2025-08-26	14.35	14.43	0.15	1.05%	14.28	14.74	110261	16015	4.44%
2025-08-25	14.52	14.28	-0.16	-1.11%	14.16	14.59	91979	13183	3.70%
2025-08-22	14.48	14.44	0.02	0.14%	14.37	14.75	87595	12699	3.53%
2025-08-21	15.00	14.42	-0.61	-4.06%	14.30	15.00	128912	18771	5.19%
2025-08-20	15.30	15.03	-0.50	-3.22%	14.90	15.38	142002	21358	5.72%
2025-08-19	14.61	15.53	0.82	5.57%	14.42	16.20	327523	50492	13.18%
2025-08-18	13.95	14.71	0.79	5.68%	13.78	14.88	181704	26113	7.31%
2025-08-15	13.63	13.92	0.13	0.94%	13.62	14.03	109504	15190	4.41%
2025-08-14	13.65	13.79	0.10	0.73%	13.50	14.15	123929	17098	4.99%
2025-08-13	13.71	13.69	-0.02	-0.15%	13.52	13.76	50682	6915	2.04%
2025-08-12	13.65	13.71	0.05	0.37%	13.49	13.75	58031	7911	2.34%
2025-08-11	13.48	13.66	0.18	1.34%	13.42	13.73	58768	8026	2.37%
2025-08-08	13.35	13.48	0.12	0.90%	13.22	13.69	63976	8574	2.57%
2025-08-07	13.37	13.36	-0.07	-0.52%	13.28	13.45	53329	7120	2.15%
2025-08-06	13.08	13.43	0.30	2.28%	13.05	13.44	79766	10628	3.21%
2025-08-05	13.14	13.13	-0.02	-0.15%	13.00	13.16	63148	8252	2.54%
2025-08-04	12.53	13.15	0.55	4.37%	12.53	13.20	110023	14253	4.43%
2025-08-01	12.53	12.60	0.07	0.56%	12.50	12.77	43370	5476	1.75%
2025-07-31	12.60	12.53	-0.07	-0.56%	12.48	12.76	45482	5738	1.83%
2025-07-30	12.78	12.60	-0.20	-1.56%	12.48	12.80	57488	7251	2.31%
2025-07-29	12.89	12.80	-0.10	-0.78%	12.70	12.89	53871	6876	2.17%
2025-07-28	12.89	12.90	0.05	0.39%	12.82	12.95	42097	5419	1.69%
2025-07-25	12.94	12.85	-0.09	-0.70%	12.75	12.97	58195	7477	2.34%
2025-07-24	13.01	12.94	-0.13	-0.99%	12.88	13.17	103614	13460	4.17%
2025-07-23	13.63	13.07	-0.85	-6.11%	13.05	13.72	191285	25447	7.70%
2025-07-22	13.10	13.92	0.67	5.06%	13.00	14.42	276866	38151	11.14%
2025-07-21	13.07	13.25	0.29	2.24%	12.90	13.59	130175	17196	5.24%
2025-07-18	12.88	12.96	0.15	1.17%	12.70	13.03	72555	9344	2.92%
2025-07-17	12.81	12.81	-0.02	-0.16%	12.72	12.92	51130	6547	2.06%
2025-07-16	12.72	12.83	0.10	0.79%	12.62	12.96	59582	7637	2.40%
2025-07-15	12.59	12.73	0.10	0.79%	12.58	12.86	74470	9469	3.00%
2025-07-14	12.30	12.63	0.36	2.93%	12.22	12.69	71047	8875	2.86%
2025-07-11	12.27	12.27	-0.06	-0.49%	12.20	12.38	42142	5169	1.70%
2025-07-10	12.30	12.33	0.03	0.24%	12.21	12.35	34471	4228	1.40%
2025-07-09	12.43	12.30	-0.11	-0.89%	12.25	12.49	45027	5556	1.83%
2025-07-08	12.03	12.41	0.38	3.16%	11.97	12.46	65626	8076	2.67%
2025-07-07	11.98	12.03	0.05	0.42%	11.89	12.04	24029	2875	0.98%
2025-07-04	12.23	11.98	-0.29	-2.36%	11.96	12.23	42604	5148	1.73%
2025-07-03	12.12	12.27	0.13	1.07%	12.06	12.29	36143	4405	1.47%
2025-07-02	12.30	12.14	-0.15	-1.22%	12.06	12.30	35010	4261	1.42%
2025-07-01	12.28	12.29	0.00	0.00%	12.10	12.31	43976	5374	1.79%
2025-06-30	12.00	12.29	0.34	2.85%	11.97	12.36	62820	7664	2.55%
2025-06-27	11.91	11.95	0.06	0.50%	11.88	12.01	35449	4232	1.44%
2025-06-26	12.08	11.89	-0.18	-1.49%	11.84	12.11	45480	5449	1.85%
2025-06-25	12.08	12.07	0.00	0.00%	11.94	12.20	38378	4629	1.56%
2025-06-24	11.61	12.07	0.46	3.96%	11.60	12.10	50159	5984	2.04%
2025-06-23	11.45	11.61	0.15	1.31%	11.41	11.66	27809	3217	1.13%
2025-06-20	11.56	11.46	-0.15	-1.29%	11.44	11.75	35687	4123	1.45%
2025-06-19	11.91	11.61	-0.38	-3.17%	11.57	12.05	52879	6232	2.15%
2025-06-18	12.05	11.99	-0.12	-0.99%	11.90	12.11	39183	4692	1.59%
2025-06-17	12.27	12.11	-0.17	-1.38%	11.98	12.37	61251	7423	2.49%
2025-06-16	12.20	12.28	-0.04	-0.32%	12.20	12.69	89315	11146	3.63%
2025-06-13	12.40	12.32	-0.18	-1.44%	12.25	12.67	89735	11161	3.65%
2025-06-12	12.09	12.50	0.42	3.48%	11.93	12.59	100936	12503	4.10%
2025-06-11	12.03	12.08	0.04	0.33%	12.00	12.19	45734	5535	1.86%
2025-06-10	12.33	12.04	-0.32	-2.59%	11.86	12.43	80967	9827	3.29%
2025-06-09	12.17	12.36	0.20	1.64%	12.16	12.58	57881	7134	2.35%