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
2026-09-16	11.70	11.88	0.09	0.76%	11.63	12.03	22404	2660	2.07%
2026-09-15	12.19	11.79	-0.46	-3.76%	11.75	12.39	23332	2789	2.16%
2026-09-14	12.31	12.25	0.05	0.41%	11.98	12.50	27166	3342	2.51%
2026-09-11	12.45	12.20	-0.45	-3.56%	11.06	12.54	32443	3946	3.00%
2026-09-10	12.82	12.65	-0.15	-1.17%	12.53	12.82	12263	1550	1.13%
2026-09-09	13.06	12.80	-0.27	-2.07%	12.80	13.07	14036	1808	1.30%
2026-09-08	13.09	13.07	0.05	0.38%	12.90	13.10	11592	1508	1.07%
2026-09-07	12.91	13.02	0.19	1.48%	12.77	13.08	13099	1703	1.21%
2026-09-04	12.93	12.83	-0.05	-0.39%	12.70	13.14	17499	2267	1.62%
2026-09-03	13.12	12.88	-0.24	-1.83%	12.78	13.34	15137	1967	1.40%
2026-09-02	13.08	13.12	-0.04	-0.30%	12.89	13.22	14956	1958	1.38%
2026-09-01	13.11	13.16	0.03	0.23%	13.07	13.25	13791	1813	1.27%
2026-08-31	12.85	13.13	0.23	1.78%	12.77	13.16	16398	2139	1.52%
2026-08-28	12.79	12.90	0.09	0.70%	12.69	13.06	18071	2336	1.67%
2026-08-27	12.91	12.81	-0.31	-2.36%	12.65	13.00	21334	2734	1.97%
2026-08-26	13.13	13.12	0.01	0.08%	12.99	13.25	20109	2639	1.86%
2026-08-25	12.76	13.11	0.32	2.50%	12.63	13.12	14859	1922	1.37%
2026-08-24	12.97	12.79	-0.13	-1.01%	12.56	12.97	18704	2382	1.73%
2026-08-21	12.71	12.92	0.16	1.25%	12.51	12.97	14190	1811	1.31%
2026-08-20	12.54	12.76	0.25	2.00%	12.52	12.88	12481	1587	1.15%
2026-08-19	12.78	12.51	-0.32	-2.49%	12.40	12.83	16226	2037	1.50%
2026-08-18	12.90	12.83	-0.08	-0.62%	12.71	12.95	14279	1832	1.32%
2026-08-17	12.64	12.91	0.24	1.89%	12.54	12.98	15015	1920	1.39%
2026-08-14	12.48	12.67	0.17	1.36%	12.44	12.76	15009	1892	1.39%
2026-08-13	12.79	12.50	-0.22	-1.73%	12.50	12.80	12461	1575	1.15%
2026-08-12	12.68	12.72	0.03	0.24%	12.56	12.85	12395	1576	1.15%
2026-08-11	12.73	12.69	-0.11	-0.86%	12.51	12.84	14869	1882	1.37%
2026-08-10	12.40	12.80	0.38	3.06%	12.29	12.84	17327	2189	1.60%
2026-08-07	12.29	12.42	0.18	1.47%	12.08	12.49	18440	2266	1.70%
2026-08-06	12.11	12.24	0.09	0.74%	12.00	12.33	14535	1769	1.34%
2026-08-05	12.23	12.15	-0.09	-0.74%	11.96	12.45	18451	2248	1.71%
2026-08-04	12.05	12.24	0.23	1.92%	12.01	12.35	20064	2447	1.85%
2026-08-03	11.62	12.01	0.46	3.98%	11.54	12.07	22137	2629	2.05%
2026-07-31	11.31	11.55	0.24	2.12%	11.29	11.63	21611	2483	2.00%
2026-07-30	11.36	11.31	0.00	0.00%	11.05	11.53	18223	2062	1.68%
2026-07-29	11.03	11.31	0.28	2.54%	11.03	11.38	21112	2377	1.95%
2026-07-28	10.94	11.03	0.12	1.10%	10.81	11.15	18641	2060	1.72%
2026-07-27	10.63	10.91	0.28	2.63%	10.51	11.08	17813	1941	1.65%
2026-07-24	10.83	10.63	-0.31	-2.83%	10.51	10.92	16987	1817	1.57%
2026-07-23	10.46	10.94	0.44	4.19%	10.38	10.95	27614	2938	2.55%
2026-07-22	10.76	10.50	-0.26	-2.42%	10.40	10.90	24682	2615	2.28%
2026-07-21	11.14	10.76	-0.38	-3.41%	10.24	11.14	39297	4189	3.63%
2026-07-20	11.66	11.14	-0.39	-3.38%	10.88	11.88	28661	3257	2.65%
2026-07-17	12.03	11.53	-0.45	-3.76%	11.36	12.21	23322	2745	2.16%
2026-07-16	11.78	11.98	0.20	1.70%	11.70	12.12	14972	1790	1.38%
2026-07-15	11.74	11.78	0.04	0.34%	11.57	11.91	16889	1985	1.56%
2026-07-14	11.29	11.74	0.52	4.63%	11.15	11.79	24046	2757	2.22%
2026-07-13	11.71	11.22	-0.49	-4.18%	11.17	11.72	21978	2503	2.03%
2026-07-10	11.43	11.71	0.33	2.90%	11.24	11.95	22898	2666	2.12%
2026-07-09	11.52	11.38	-0.14	-1.22%	11.16	11.58	20247	2295	1.87%
2026-07-08	11.72	11.52	-0.20	-1.71%	11.33	11.80	19141	2204	1.77%
2026-07-07	12.18	11.72	-0.50	-4.09%	11.65	12.28	20627	2447	1.91%
2026-07-06	12.36	12.22	-0.18	-1.45%	12.17	12.60	24587	3033	2.27%
2026-07-03	12.09	12.40	0.47	3.94%	11.96	12.48	42652	5246	3.94%
2026-07-02	11.95	11.93	0.02	0.17%	11.83	12.44	30083	3651	2.78%
2026-07-01	11.57	11.91	0.34	2.94%	11.46	12.10	27679	3267	2.56%
2026-06-30	11.63	11.57	-0.06	-0.52%	11.46	11.83	25650	2976	2.37%
2026-06-29	11.72	11.63	-0.07	-0.60%	11.18	11.80	31735	3651	2.93%
2026-06-26	11.92	11.70	-0.26	-2.17%	11.53	11.99	26447	3100	2.44%
2026-06-25	12.39	11.96	-0.43	-3.47%	11.88	12.39	19922	2402	1.84%
2026-06-24	12.87	12.39	-0.48	-3.73%	12.24	12.97	23026	2872	2.13%
2026-06-23	12.55	12.87	0.26	2.06%	12.55	13.08	24775	3199	2.29%
2026-06-22	12.53	12.61	-0.05	-0.39%	12.03	12.73	25345	3133	2.34%
2026-06-18	12.61	12.66	-0.02	-0.16%	12.30	12.84	26285	3323	2.43%
2026-06-17	12.93	12.68	-0.31	-2.39%	12.53	13.01	25225	3210	2.33%
2026-06-16	13.11	12.99	-0.14	-1.07%	12.72	13.20	20692	2668	1.91%
2026-06-15	13.26	13.13	-0.08	-0.61%	12.97	13.55	24616	3253	2.27%
2026-06-12	13.22	13.21	0.20	1.54%	12.91	13.39	21798	2878	2.01%
2026-06-11	13.15	13.01	-0.20	-1.51%	12.78	13.28	21700	2820	2.01%
2026-06-10	13.35	13.21	-0.18	-1.34%	12.98	13.47	26044	3438	2.41%
2026-06-09	13.45	13.39	0.06	0.45%	13.25	14.10	32459	4378	3.00%