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
2025-10-31	12.62	12.69	0.01	0.08%	12.62	12.74	36057	4577	0.77%
2025-10-30	12.68	12.68	-0.06	-0.47%	12.65	12.77	45368	5763	0.97%
2025-10-29	12.90	12.74	-0.14	-1.09%	12.66	12.90	71257	9065	1.53%
2025-10-28	13.02	12.88	-0.28	-2.13%	12.82	13.09	106876	13780	2.29%
2025-10-27	13.12	13.16	0.04	0.30%	13.06	13.18	57892	7596	1.24%
2025-10-24	13.01	13.12	0.10	0.77%	13.01	13.16	53387	6997	1.14%
2025-10-23	12.96	13.02	0.03	0.23%	12.86	13.09	43504	5637	0.93%
2025-10-22	13.10	12.99	-0.10	-0.76%	12.98	13.11	44366	5776	0.95%
2025-10-21	13.05	13.09	0.06	0.46%	12.91	13.10	61026	7954	1.31%
2025-10-20	13.24	13.03	-0.17	-1.29%	12.90	13.33	96549	12623	2.07%
2025-10-17	13.68	13.20	-0.61	-4.42%	13.19	13.68	161023	21526	3.45%
2025-10-16	13.40	13.81	0.48	3.60%	13.27	14.00	266082	36541	5.70%
2025-10-15	13.25	13.33	0.06	0.45%	13.03	13.37	90199	11893	1.93%
2025-10-14	13.42	13.27	-0.06	-0.45%	13.27	13.70	111196	14943	2.38%
2025-10-13	13.23	13.33	-0.17	-1.26%	12.88	13.49	114833	15220	2.46%
2025-10-10	13.07	13.50	0.47	3.61%	13.02	13.61	180402	24126	3.87%
2025-10-09	12.83	13.03	0.20	1.56%	12.78	13.15	80222	10461	1.72%
2025-09-30	12.68	12.83	0.06	0.47%	12.68	12.90	55622	7134	1.19%
2025-09-29	12.84	12.77	-0.06	-0.47%	12.54	12.88	55369	7029	1.19%
2025-09-26	12.82	12.83	-0.01	-0.08%	12.71	13.08	60753	7848	1.30%
2025-09-25	13.02	12.84	-0.17	-1.31%	12.82	13.08	57894	7480	1.24%
2025-09-24	12.80	13.01	0.21	1.64%	12.68	13.08	67305	8683	1.44%
2025-09-23	12.98	12.80	-0.13	-1.01%	12.50	12.98	90536	11478	1.94%
2025-09-22	13.17	12.93	-0.24	-1.82%	12.88	13.22	78777	10228	1.69%
2025-09-19	13.31	13.17	-0.17	-1.27%	13.14	13.37	62771	8285	1.35%
2025-09-18	13.64	13.34	-0.29	-2.13%	13.25	13.70	98035	13210	2.10%
2025-09-17	13.46	13.63	0.17	1.26%	13.43	13.66	93948	12771	2.01%
2025-09-16	13.42	13.46	0.05	0.37%	13.28	13.46	73594	9837	1.58%
2025-09-15	13.42	13.41	0.00	0.00%	13.37	13.53	56131	7549	1.20%
2025-09-12	13.48	13.41	-0.07	-0.52%	13.36	13.57	70613	9516	1.51%
2025-09-11	13.40	13.48	0.12	0.90%	13.20	13.50	81085	10832	1.74%
2025-09-10	13.37	13.36	-0.01	-0.07%	13.32	13.46	43809	5861	0.94%
2025-09-09	13.62	13.37	-0.26	-1.91%	13.35	13.62	71355	9590	1.53%
2025-09-08	13.35	13.63	0.28	2.10%	13.31	13.64	87597	11851	1.88%
2025-09-05	13.25	13.35	0.11	0.83%	13.11	13.35	75709	10050	1.62%
2025-09-04	13.17	13.24	0.07	0.53%	13.08	13.33	93086	12307	2.00%
2025-09-03	13.71	13.17	-0.60	-4.36%	13.11	13.81	129670	17396	2.78%
2025-09-02	13.97	13.77	-0.27	-1.92%	13.61	13.97	116326	15995	2.49%
2025-09-01	14.22	14.04	-0.18	-1.27%	13.96	14.23	114884	16114	2.46%
2025-08-29	13.92	14.22	0.23	1.64%	13.85	14.25	142089	20064	3.05%
2025-08-28	13.94	13.99	-0.05	-0.36%	13.50	14.14	189084	26173	4.05%
2025-08-27	14.55	14.04	-0.50	-3.44%	14.03	14.60	255103	36473	5.47%
2025-08-26	14.61	14.54	-0.13	-0.89%	14.44	14.66	175740	25563	3.77%
2025-08-25	14.75	14.67	-0.07	-0.47%	14.56	14.83	256840	37687	5.51%
2025-08-22	14.49	14.74	0.30	2.08%	14.36	14.75	267771	39022	5.74%
2025-08-21	14.84	14.44	-0.39	-2.63%	14.36	14.86	305239	44427	6.54%
2025-08-20	14.80	14.83	-0.08	-0.54%	14.57	14.92	218875	32286	4.69%
2025-08-19	15.02	14.91	-0.25	-1.65%	14.74	15.08	286174	42596	6.13%
2025-08-18	14.50	15.16	0.60	4.12%	14.50	15.38	443738	66585	9.51%
2025-08-15	14.80	14.56	-0.29	-1.95%	14.50	14.83	365239	53248	7.83%
2025-08-14	15.44	14.85	-0.62	-4.01%	14.84	15.55	439483	66260	9.42%
2025-08-13	14.75	15.47	0.75	5.10%	14.70	15.67	631674	96936	13.54%
2025-08-12	14.84	14.72	-0.21	-1.41%	14.61	15.10	222176	32754	4.76%
2025-08-11	14.88	14.93	0.09	0.61%	14.88	15.21	238467	35796	5.11%
2025-08-08	14.98	14.84	-0.18	-1.20%	14.80	15.32	285298	42834	6.12%
2025-08-07	15.35	15.02	-0.36	-2.34%	14.91	15.41	432713	65323	9.28%
2025-08-06	14.99	15.38	0.36	2.40%	14.86	16.00	708466	109685	15.19%
2025-08-05	14.18	15.02	0.90	6.37%	14.14	15.28	586532	86525	12.57%
2025-08-04	13.65	14.12	0.35	2.54%	13.62	14.20	247362	34731	5.30%
2025-08-01	13.96	13.77	-0.20	-1.43%	13.65	14.09	210607	29105	4.51%
2025-07-31	14.11	13.97	-0.43	-2.99%	13.90	14.40	316118	44662	6.78%
2025-07-30	15.30	14.40	-0.87	-5.70%	14.26	15.47	573451	84789	12.29%
2025-07-29	15.27	15.27	-0.14	-0.91%	14.75	15.43	530172	79887	11.37%
2025-07-28	14.88	15.41	0.37	2.46%	14.76	15.58	564617	85613	12.10%
2025-07-25	14.44	15.04	0.75	5.25%	14.22	15.20	636360	94692	13.64%
2025-07-24	13.73	14.29	0.56	4.08%	13.70	14.67	342587	48738	7.34%