东利机械 (301298) - 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
2026-05-21	16.15	15.34	-0.80	-4.96%	15.26	16.38	29044	4602	2.68%
2026-05-20	16.33	16.14	-0.14	-0.86%	15.88	16.40	19972	3207	1.85%
2026-05-19	16.39	16.28	-0.11	-0.67%	16.04	16.49	20046	3260	1.85%
2026-05-18	15.89	16.39	0.59	3.73%	15.81	16.55	35570	5761	3.29%
2026-05-15	16.36	16.10	-0.20	-1.23%	16.03	16.50	27889	4537	2.58%
2026-05-14	16.53	16.30	-0.14	-0.85%	16.16	16.60	25093	4105	2.32%
2026-05-13	16.49	16.44	-0.05	-0.30%	16.32	16.65	21362	3521	1.97%
2026-05-12	16.93	16.49	-0.42	-2.48%	16.29	17.05	25242	4196	2.33%
2026-05-11	16.93	16.91	0.00	0.00%	16.72	17.00	18278	3078	1.69%
2026-05-08	16.64	16.91	0.19	1.14%	16.64	16.94	16600	2794	1.53%
2026-05-07	16.58	16.72	0.14	0.84%	16.56	16.90	23379	3919	2.16%
2026-05-06	16.71	16.58	-0.01	-0.06%	16.43	16.94	31141	5190	2.88%
2026-04-30	16.38	16.59	0.20	1.22%	16.30	16.64	23764	3936	2.20%
2026-04-29	16.11	16.39	0.28	1.74%	16.01	16.43	25662	4189	2.37%
2026-04-28	16.15	16.11	-0.14	-0.86%	15.94	16.35	22759	3676	2.10%
2026-04-27	15.78	16.25	0.38	2.39%	15.68	16.30	33606	5388	3.11%
2026-04-24	15.74	15.87	-0.30	-1.86%	15.30	16.08	36538	5716	3.38%
2026-04-23	16.52	16.17	-0.29	-1.76%	16.11	16.52	18174	2952	1.68%
2026-04-22	16.32	16.46	0.06	0.37%	16.26	16.54	13213	2171	1.22%
2026-04-21	16.47	16.40	-0.10	-0.61%	16.33	16.58	11826	1946	1.09%
2026-04-20	16.26	16.50	0.14	0.86%	16.22	16.50	17339	2845	1.60%
2026-04-17	16.47	16.36	-0.07	-0.43%	16.20	16.52	15748	2573	1.46%
2026-04-16	16.32	16.43	0.17	1.05%	16.13	16.48	17518	2860	1.62%
2026-04-15	16.29	16.26	0.10	0.62%	16.15	16.42	18762	3051	1.73%
2026-04-14	16.33	16.16	-0.09	-0.55%	16.09	16.36	17922	2906	1.66%
2026-04-13	16.40	16.25	-0.12	-0.73%	16.06	16.40	18327	2967	1.69%
2026-04-10	16.26	16.37	0.44	2.76%	15.99	16.69	29719	4875	2.75%
2026-04-09	16.32	15.93	-0.27	-1.67%	15.76	16.32	18610	2973	1.72%
2026-04-08	15.92	16.20	0.60	3.85%	15.84	16.31	23276	3762	2.15%
2026-04-07	15.13	15.60	0.56	3.72%	14.96	15.75	27418	4253	2.53%
2026-04-03	15.62	15.04	-0.48	-3.09%	14.91	15.64	20530	3107	1.90%
2026-04-02	15.89	15.52	-0.32	-2.02%	15.33	15.92	25574	3994	2.36%
2026-04-01	16.05	15.84	0.11	0.70%	15.60	16.12	27526	4357	2.54%
2026-03-31	15.94	15.73	-0.14	-0.88%	15.70	16.23	28945	4612	2.68%
2026-03-30	15.36	15.87	0.22	1.41%	15.36	15.89	20381	3188	1.88%
2026-03-27	15.12	15.65	0.29	1.89%	15.01	15.75	23511	3642	2.17%
2026-03-26	15.71	15.36	-0.34	-2.17%	15.18	15.85	25316	3908	2.34%
2026-03-25	15.26	15.70	0.55	3.63%	15.26	15.80	37443	5839	3.46%
2026-03-24	14.76	15.15	0.69	4.77%	14.40	15.16	40631	6014	3.76%
2026-03-23	15.35	14.46	-1.20	-7.66%	14.28	15.35	49192	7296	4.55%
2026-03-20	16.35	15.66	-0.71	-4.34%	15.58	16.56	34725	5543	3.21%
2026-03-19	16.85	16.37	-0.49	-2.91%	16.28	16.85	18995	3140	1.76%
2026-03-18	16.63	16.86	0.31	1.87%	16.34	16.86	17926	2973	1.66%
2026-03-17	17.09	16.55	-0.43	-2.53%	16.52	17.16	31823	5363	2.94%
2026-03-16	16.85	16.98	0.14	0.83%	16.72	17.05	24925	4207	2.30%
2026-03-13	17.02	16.84	-0.13	-0.77%	16.54	17.12	26709	4514	2.47%
2026-03-12	17.29	16.97	-0.32	-1.85%	16.90	17.30	17599	3007	1.63%
2026-03-11	17.33	17.29	-0.01	-0.06%	17.15	17.50	22866	3955	2.11%
2026-03-10	16.93	17.30	0.52	3.10%	16.93	17.34	22050	3803	2.04%
2026-03-09	16.64	16.78	-0.10	-0.59%	16.47	16.95	23712	3970	2.19%
2026-03-06	16.45	16.88	0.41	2.49%	16.42	16.95	20696	3478	1.91%
2026-03-05	16.52	16.47	0.17	1.04%	16.33	16.87	22228	3696	2.05%
2026-03-04	16.30	16.30	-0.06	-0.37%	16.10	16.70	26552	4343	2.45%
2026-03-03	16.61	16.36	-0.29	-1.74%	16.34	16.95	33462	5568	3.09%
2026-03-02	17.03	16.65	-0.68	-3.92%	16.48	17.20	38039	6382	3.52%
2026-02-27	17.37	17.33	-0.11	-0.63%	17.11	17.44	21794	3758	2.01%
2026-02-26	17.55	17.44	-0.06	-0.34%	17.22	17.59	20375	3544	1.88%
2026-02-25	17.39	17.50	0.10	0.57%	17.30	17.70	28317	4971	2.62%
2026-02-24	17.26	17.40	0.35	2.05%	17.10	17.45	28369	4915	2.62%
2026-02-13	17.03	17.05	0.05	0.29%	16.96	17.30	27031	4644	2.50%
2026-02-12	17.25	17.00	-0.20	-1.16%	16.97	17.25	22861	3909	2.11%
2026-02-11	17.37	17.20	-0.04	-0.23%	17.08	17.37	19876	3428	1.84%