东睦股份 (600114) - 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
2026-04-30	33.21	34.08	1.36	4.16%	33.18	34.73	238675	80981	3.87%
2026-04-29	32.60	32.72	0.12	0.37%	32.31	33.18	115799	37949	1.88%
2026-04-28	33.43	32.60	-1.08	-3.21%	32.37	33.51	164372	53968	2.67%
2026-04-27	33.29	33.68	0.44	1.32%	33.04	34.20	163039	54992	2.65%
2026-04-24	32.79	33.24	0.38	1.16%	32.27	33.50	145892	47898	2.37%
2026-04-23	33.06	32.86	-0.04	-0.12%	32.57	34.30	225538	75169	3.66%
2026-04-22	32.23	32.90	0.62	1.92%	32.00	33.08	168793	55324	2.74%
2026-04-21	31.70	32.28	0.43	1.35%	31.09	32.61	219851	69976	3.57%
2026-04-20	31.79	31.85	0.10	0.31%	31.66	32.32	141772	45216	2.30%
2026-04-17	31.28	31.75	0.38	1.21%	31.00	31.98	121875	38664	1.98%
2026-04-16	31.20	31.37	0.29	0.93%	31.19	31.80	112590	35451	1.83%
2026-04-15	31.88	31.08	-0.98	-3.06%	30.96	31.88	218494	68486	3.54%
2026-04-14	30.89	32.06	1.39	4.53%	30.30	32.18	157504	49139	2.56%
2026-04-13	30.50	30.67	-0.05	-0.16%	30.17	30.87	105598	32239	1.71%
2026-04-10	30.34	30.72	0.67	2.23%	30.15	31.26	138575	42668	2.25%
2026-04-09	30.00	30.05	0.01	0.03%	29.56	30.60	199961	60353	3.24%
2026-04-08	27.92	30.04	2.73	10.00%	27.92	30.04	236190	69250	3.83%
2026-04-07	27.77	27.31	-0.04	-0.15%	27.22	28.11	66467	18321	1.08%
2026-04-03	27.58	27.35	-0.16	-0.58%	27.15	27.77	63553	17377	1.03%
2026-04-02	28.28	27.51	-1.05	-3.68%	27.30	28.33	112953	31335	1.83%
2026-04-01	28.32	28.56	0.80	2.88%	28.09	28.71	118393	33654	1.92%
2026-03-31	27.75	27.76	-0.20	-0.72%	27.62	28.51	97556	27307	1.58%
2026-03-30	27.32	27.96	0.25	0.90%	27.02	28.08	86984	23938	1.41%
2026-03-27	26.45	27.71	0.72	2.67%	26.36	28.15	112244	30873	1.82%
2026-03-26	27.12	26.99	-0.13	-0.48%	26.81	27.51	89565	24337	1.45%
2026-03-25	26.89	27.12	0.55	2.07%	26.78	27.39	153866	41698	2.50%
2026-03-24	26.91	26.57	0.13	0.49%	25.66	26.98	127219	33302	2.06%
2026-03-23	27.49	26.44	-1.46	-5.23%	26.00	27.73	151605	40714	2.46%
2026-03-20	28.80	27.90	-0.60	-2.11%	27.90	28.92	112729	32020	1.83%
2026-03-19	29.38	28.50	-1.40	-4.68%	28.23	29.38	175895	50320	2.85%
2026-03-18	29.50	29.90	0.51	1.74%	29.12	30.03	96281	28395	1.56%
2026-03-17	30.60	29.39	-1.00	-3.29%	29.30	30.70	123789	37027	2.01%
2026-03-16	31.00	30.39	-0.51	-1.65%	29.94	31.07	132970	40401	2.16%
2026-03-13	31.40	30.90	-0.68	-2.15%	30.70	31.70	114283	35635	1.85%
2026-03-12	32.08	31.58	-0.56	-1.74%	31.46	32.79	123092	39325	2.00%
2026-03-11	32.30	32.14	-0.24	-0.74%	32.07	32.99	122342	39702	1.98%
2026-03-10	31.80	32.38	1.18	3.78%	31.74	32.73	129397	41646	2.10%
2026-03-09	31.38	31.20	-1.08	-3.35%	29.48	31.41	209132	63480	3.39%
2026-03-06	31.88	32.28	0.29	0.91%	31.77	32.78	109059	35189	1.77%
2026-03-05	32.45	31.99	0.04	0.13%	31.71	32.77	102988	33147	1.67%
2026-03-04	31.82	31.95	-0.24	-0.75%	31.50	32.83	127501	41119	2.07%
2026-03-03	34.72	32.19	-2.53	-7.29%	32.15	34.86	222613	73760	3.61%
2026-03-02	34.63	34.72	-0.79	-2.22%	34.57	35.76	157190	54912	2.55%
2026-02-27	35.60	35.51	-0.34	-0.95%	35.36	36.01	131359	46790	2.13%
2026-02-26	34.86	35.85	1.62	4.73%	34.10	36.20	228311	81117	3.70%
2026-02-25	33.83	34.23	0.40	1.18%	33.52	34.51	123876	42201	2.01%
2026-02-24	33.90	33.83	0.36	1.08%	33.40	34.83	156616	53235	2.54%
2026-02-13	33.61	33.47	-0.11	-0.33%	33.28	34.34	144083	48803	2.34%
2026-02-12	32.50	33.58	1.08	3.32%	32.38	33.68	153118	50881	2.48%
2026-02-11	32.30	32.50	0.22	0.68%	32.12	33.00	119821	39165	1.94%
2026-02-10	32.08	32.28	0.20	0.62%	31.90	32.41	97629	31428	1.58%
2026-02-09	31.78	32.08	0.90	2.89%	31.30	32.45	135204	43064	2.19%
2026-02-06	31.20	31.18	-0.32	-1.02%	30.78	32.06	119228	37524	1.93%
2026-02-05	31.61	31.50	-0.27	-0.85%	31.03	31.91	107631	33826	1.75%
2026-02-04	32.03	31.77	-0.32	-1.00%	31.48	32.20	98998	31375	1.61%
2026-02-03	31.82	32.09	0.89	2.85%	31.10	32.27	124169	39431	2.01%
2026-02-02	32.84	31.20	-1.95	-5.88%	31.10	33.30	192039	61173	3.12%
2026-01-30	33.00	33.15	-0.04	-0.12%	31.53	33.52	200717	65500	3.26%
2026-01-29	34.53	33.19	-1.65	-4.74%	33.14	34.72	200602	67780	3.25%
2026-01-28	34.60	34.84	-0.01	-0.03%	34.20	35.01	142693	49277	2.31%
2026-01-27	33.97	34.85	0.70	2.05%	33.62	35.11	166758	57407	2.71%
2026-01-26	36.00	34.15	-1.97	-5.45%	33.98	36.00	260051	89951	4.22%