东安动力 (600178) - 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
2026-05-06	10.25	10.22	0.02	0.20%	10.15	10.30	37797	3860	0.81%
2026-04-30	10.29	10.20	-0.12	-1.16%	10.19	10.35	41446	4245	0.89%
2026-04-29	10.28	10.32	-0.06	-0.58%	10.22	10.40	56541	5843	1.21%
2026-04-28	10.98	10.38	-0.98	-8.63%	10.30	10.98	144950	15132	3.11%
2026-04-27	11.20	11.36	0.11	0.98%	11.11	11.39	42003	4737	0.90%
2026-04-24	11.34	11.25	-0.07	-0.62%	11.07	11.37	36003	4028	0.77%
2026-04-23	11.42	11.32	-0.14	-1.22%	11.30	11.47	29229	3319	0.63%
2026-04-22	11.44	11.46	-0.01	-0.09%	11.33	11.46	28064	3198	0.60%
2026-04-21	11.41	11.47	-0.02	-0.17%	11.41	11.50	34310	3930	0.74%
2026-04-20	11.32	11.49	0.10	0.88%	11.31	11.59	38459	4413	0.82%
2026-04-17	11.41	11.39	-0.01	-0.09%	11.29	11.42	28805	3270	0.62%
2026-04-16	11.46	11.40	0.04	0.35%	11.32	11.46	38792	4411	0.83%
2026-04-15	11.59	11.36	-0.12	-1.05%	11.35	11.67	45479	5224	0.97%
2026-04-14	11.44	11.48	0.12	1.06%	11.36	11.64	52404	6016	1.12%
2026-04-13	11.23	11.36	0.04	0.35%	11.18	11.38	34849	3938	0.75%
2026-04-10	11.25	11.32	0.21	1.89%	11.12	11.40	45840	5191	0.98%
2026-04-09	11.23	11.11	-0.19	-1.68%	11.09	11.26	35298	3937	0.76%
2026-04-08	11.19	11.30	0.21	1.89%	11.16	11.32	46304	5210	0.99%
2026-04-07	10.95	11.09	0.14	1.28%	10.87	11.11	31300	3450	0.67%
2026-04-03	11.26	10.95	-0.21	-1.88%	10.83	11.27	40217	4413	0.86%
2026-04-02	11.14	11.16	-0.04	-0.36%	11.10	11.32	36185	4053	0.78%
2026-04-01	11.22	11.20	0.10	0.90%	11.14	11.28	32804	3675	0.70%
2026-03-31	11.25	11.10	-0.19	-1.68%	11.10	11.36	39766	4464	0.85%
2026-03-30	11.11	11.29	-0.02	-0.18%	11.11	11.56	43542	4922	0.93%
2026-03-27	10.90	11.31	0.26	2.35%	10.90	11.39	63758	7182	1.37%
2026-03-26	11.48	11.05	-0.57	-4.91%	11.05	11.50	87335	9815	1.87%
2026-03-25	10.93	11.62	0.48	4.31%	10.91	11.90	149732	16914	3.21%
2026-03-24	10.55	11.14	0.76	7.32%	10.37	11.30	117023	12818	2.51%
2026-03-23	10.80	10.38	-0.54	-4.95%	10.30	10.85	59744	6308	1.28%
2026-03-20	11.33	10.92	-0.37	-3.28%	10.92	11.41	42145	4672	0.90%
2026-03-19	11.55	11.29	-0.34	-2.92%	11.25	11.59	38360	4368	0.82%
2026-03-18	11.68	11.63	-0.03	-0.26%	11.47	11.74	28072	3244	0.60%
2026-03-17	11.75	11.66	-0.09	-0.77%	11.65	11.87	30474	3587	0.65%
2026-03-16	11.68	11.75	0.05	0.43%	11.61	11.75	31465	3670	0.67%
2026-03-13	11.82	11.70	-0.16	-1.35%	11.68	11.89	35081	4133	0.75%
2026-03-12	12.04	11.86	-0.15	-1.25%	11.82	12.04	32166	3824	0.69%
2026-03-11	12.17	12.01	-0.16	-1.31%	11.97	12.24	38641	4651	0.83%
2026-03-10	11.98	12.17	0.19	1.59%	11.98	12.18	31863	3865	0.68%
2026-03-09	12.10	11.98	-0.26	-2.12%	11.85	12.23	52901	6336	1.13%
2026-03-06	11.87	12.24	0.35	2.94%	11.81	12.35	67980	8294	1.46%
2026-03-05	11.80	11.89	0.15	1.28%	11.80	11.95	31772	3776	0.68%
2026-03-04	11.70	11.74	0.03	0.26%	11.61	11.85	36397	4278	0.78%
2026-03-03	12.35	11.71	-0.66	-5.34%	11.71	12.39	89030	10711	1.91%
2026-03-02	12.34	12.37	-0.09	-0.72%	12.30	12.61	59916	7445	1.28%
2026-02-27	12.53	12.46	-0.13	-1.03%	12.43	12.59	39707	4953	0.85%
2026-02-26	12.56	12.59	0.03	0.24%	12.51	12.65	34932	4391	0.75%
2026-02-25	12.72	12.56	-0.15	-1.18%	12.54	12.72	55037	6936	1.18%
2026-02-24	12.54	12.71	0.28	2.25%	12.48	12.75	56257	7112	1.21%
2026-02-13	12.32	12.43	0.10	0.81%	12.30	12.54	43836	5463	0.94%
2026-02-12	12.47	12.33	-0.14	-1.12%	12.29	12.47	35077	4340	0.75%
2026-02-11	12.52	12.47	-0.02	-0.16%	12.40	12.66	44851	5617	0.96%
2026-02-10	12.43	12.49	0.04	0.32%	12.36	12.53	32192	4014	0.69%
2026-02-09	12.57	12.45	-0.01	-0.08%	12.40	12.60	56720	7079	1.22%
2026-02-06	12.46	12.46	0.00	0.00%	12.43	12.58	28350	3549	0.61%
2026-02-05	12.58	12.46	-0.13	-1.03%	12.46	12.66	32665	4099	0.70%
2026-02-04	12.45	12.59	0.09	0.72%	12.40	12.65	41552	5221	0.89%
2026-02-03	12.28	12.50	0.26	2.12%	12.28	12.50	46867	5823	1.00%
2026-02-02	12.34	12.24	-0.07	-0.57%	12.23	12.50	47693	5914	1.02%
2026-01-30	12.29	12.31	0.02	0.16%	12.12	12.38	48886	5995	1.05%
2026-01-29	12.42	12.29	-0.14	-1.13%	12.22	12.57	60235	7444	1.29%
2026-01-28	12.66	12.43	-0.25	-1.97%	12.42	12.76	58107	7282	1.25%
2026-01-27	12.62	12.68	-0.10	-0.78%	12.32	12.78	70700	8867	1.52%