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
2026-08-21	29.80	30.22	0.42	1.41%	29.27	30.80	157181	47574	2.55%
2026-08-20	28.75	29.80	1.60	5.67%	28.40	30.27	220939	65150	3.58%
2026-08-19	30.11	28.20	-2.39	-7.81%	28.00	30.15	211341	61073	3.43%
2026-08-18	30.49	30.59	0.03	0.10%	30.27	31.45	151215	46479	2.45%
2026-08-17	30.17	30.56	0.54	1.80%	29.78	30.58	126090	38065	2.05%
2026-08-14	29.29	30.02	0.73	2.49%	29.29	30.25	165448	49300	2.68%
2026-08-13	30.00	29.29	-0.59	-1.97%	29.29	30.30	162255	48495	2.63%
2026-08-12	29.92	29.88	-0.03	-0.10%	29.71	30.39	139566	41890	2.26%
2026-08-11	29.30	29.91	0.38	1.29%	29.10	30.98	201890	60911	3.28%
2026-08-10	29.37	29.53	0.11	0.37%	28.79	29.85	175937	51455	2.85%
2026-08-07	29.80	29.42	0.81	2.83%	28.85	30.64	269201	79639	4.37%
2026-08-06	28.60	28.61	-0.45	-1.55%	28.27	29.13	186956	53576	3.03%
2026-08-05	28.12	29.06	0.86	3.05%	28.02	29.36	226247	65235	3.67%
2026-08-04	27.33	28.20	0.97	3.56%	26.94	28.25	192135	53463	3.12%
2026-08-03	26.29	27.23	0.77	2.91%	26.27	27.68	199980	54442	3.24%
2026-07-31	26.00	26.46	1.49	5.97%	25.81	27.06	268630	71178	4.36%
2026-07-30	25.73	24.97	-0.80	-3.10%	24.59	25.97	179138	45165	2.91%
2026-07-29	25.45	25.77	0.67	2.67%	24.50	25.93	177870	44940	2.89%
2026-07-28	25.80	25.10	-1.16	-4.42%	24.95	26.31	143370	36618	2.33%
2026-07-27	25.80	26.26	0.51	1.98%	25.61	26.70	130781	34118	2.12%
2026-07-24	26.18	25.75	-0.91	-3.41%	25.50	26.65	128810	33464	2.09%
2026-07-23	26.36	26.66	0.36	1.37%	26.17	27.10	139567	37171	2.26%
2026-07-22	26.84	26.30	-0.83	-3.06%	26.08	27.50	209286	56112	3.40%
2026-07-21	25.40	27.13	1.96	7.79%	24.15	27.21	282178	73334	4.58%
2026-07-20	28.00	25.17	-2.08	-7.63%	24.53	28.09	285319	73983	4.63%
2026-07-17	29.37	27.25	-2.23	-7.56%	27.03	29.55	219846	61912	3.57%
2026-07-16	31.01	29.48	-1.69	-5.42%	29.37	31.64	170783	51801	2.77%
2026-07-15	31.98	31.17	-0.86	-2.68%	30.95	32.45	142366	44866	2.31%
2026-07-14	31.00	32.03	1.04	3.36%	30.31	32.42	204011	64010	3.31%
2026-07-13	32.66	30.99	-1.75	-5.35%	30.46	32.66	222158	69762	3.60%
2026-07-10	34.30	32.74	-1.55	-4.52%	32.66	34.55	225147	75570	3.65%
2026-07-09	33.38	34.29	1.56	4.77%	31.90	34.38	235771	77905	3.83%
2026-07-08	35.42	32.73	-2.44	-6.94%	32.73	35.45	242805	81669	3.94%
2026-07-07	36.17	35.17	-1.00	-2.76%	34.89	36.72	174288	62078	2.83%
2026-07-06	37.55	36.17	-1.56	-4.13%	35.98	38.60	253480	94021	4.11%
2026-07-03	37.64	37.73	0.95	2.58%	36.52	38.80	306625	115953	4.97%
2026-07-02	35.91	36.78	0.52	1.43%	34.96	38.59	353715	130523	5.74%
2026-07-01	38.00	36.26	-1.50	-3.97%	36.03	38.49	306015	112481	4.96%
2026-06-30	36.99	37.76	0.87	2.36%	36.71	38.60	279795	105193	4.54%
2026-06-29	39.91	36.89	-3.13	-7.82%	36.26	40.66	462539	174419	7.50%
2026-06-26	41.47	40.02	-1.55	-3.73%	39.89	42.57	347012	142314	5.63%
2026-06-25	42.58	41.57	-1.04	-2.44%	40.58	43.88	402003	169256	6.52%
2026-06-24	42.09	42.61	0.10	0.24%	41.20	42.88	294031	123806	4.77%
2026-06-23	42.00	42.51	0.06	0.14%	41.72	44.22	321420	138430	5.21%
2026-06-22	44.40	42.45	-1.40	-3.19%	41.62	44.66	397774	169355	6.45%
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%