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
2026-06-18	43.24	43.85	0.61	1.41%	42.96	45.44	299190	132131	4.85%
2026-06-17	42.00	43.24	0.89	2.10%	42.00	45.15	313676	136910	5.09%
2026-06-16	41.94	42.35	0.13	0.31%	41.88	43.02	302405	128080	4.91%
2026-06-15	39.36	42.22	3.65	9.46%	38.91	42.30	465572	191386	7.55%
2026-06-12	40.20	38.57	-1.15	-2.90%	38.26	41.23	374408	148256	6.07%
2026-06-11	39.59	39.72	-0.49	-1.22%	38.70	40.75	325705	128755	5.28%
2026-06-10	41.23	40.21	-1.87	-4.44%	39.80	42.88	454755	186665	7.38%
2026-06-09	40.13	42.08	2.15	5.38%	39.30	42.66	531599	218061	8.62%
2026-06-08	38.00	39.93	-0.46	-1.14%	38.00	41.86	589838	237843	9.57%
2026-06-05	39.20	40.39	0.78	1.97%	37.76	42.16	487208	195215	7.90%
2026-06-04	39.00	39.61	0.39	0.99%	38.38	40.05	264292	103854	4.29%
2026-06-03	38.79	39.22	0.43	1.11%	38.58	40.99	472931	188149	7.67%
2026-06-02	35.96	38.79	3.53	10.01%	35.59	38.79	362489	135789	5.88%
2026-06-01	36.63	35.26	-1.36	-3.71%	35.21	37.54	268259	97066	4.35%
2026-05-29	39.55	36.62	-2.93	-7.41%	36.37	39.78	414258	156450	6.72%
2026-05-28	38.68	39.55	0.88	2.28%	38.20	40.19	294309	115632	4.77%
2026-05-27	39.40	38.67	-0.59	-1.50%	38.20	39.99	297022	116052	4.82%
2026-05-26	38.80	39.26	0.20	0.51%	38.59	40.25	386383	151811	6.27%
2026-05-25	37.70	39.06	1.61	4.30%	36.36	39.29	488812	184233	7.93%
2026-05-22	35.15	37.75	2.79	7.98%	35.15	37.99	480481	176856	7.80%
2026-05-21	33.63	34.96	1.77	5.33%	33.40	36.51	584247	208524	9.48%
2026-05-20	33.77	33.19	-0.58	-1.72%	32.64	33.86	190077	62877	3.08%
2026-05-19	32.14	33.77	1.66	5.17%	31.60	34.09	283587	93110	4.60%
2026-05-18	32.90	32.11	-1.26	-3.78%	32.01	33.25	224403	73156	3.64%
2026-05-15	33.50	33.37	-0.04	-0.12%	32.60	34.52	248131	83258	4.03%
2026-05-14	35.01	33.41	-1.75	-4.98%	33.33	35.27	245633	83861	3.99%
2026-05-13	34.95	35.16	0.06	0.17%	34.71	35.46	139769	49143	2.27%
2026-05-12	35.40	35.10	0.30	0.86%	34.69	35.40	183279	64166	2.97%
2026-05-11	35.30	34.80	-0.11	-0.32%	34.71	36.46	292783	104007	4.75%
2026-05-08	34.64	34.91	0.00	0.00%	34.18	35.43	157926	55100	2.56%
2026-05-07	33.88	34.91	1.03	3.04%	33.40	35.18	253576	87320	4.11%
2026-05-06	34.11	33.88	-0.20	-0.59%	33.76	34.71	208436	71021	3.38%
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%