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
2026-06-18	9.43	9.07	-0.45	-4.73%	9.01	9.65	134546	12372	2.88%
2026-06-17	9.65	9.52	-0.22	-2.26%	9.33	9.87	158437	15031	3.40%
2026-06-16	9.88	9.74	-0.37	-3.66%	9.69	9.99	164545	16097	3.53%
2026-06-15	10.03	10.11	0.07	0.70%	9.74	10.33	210763	21216	4.52%
2026-06-12	10.69	10.04	-0.53	-5.01%	10.01	11.49	358830	38328	7.69%
2026-06-11	9.73	10.57	0.96	9.99%	9.60	10.57	203202	20704	4.36%
2026-06-10	8.72	9.61	0.87	9.95%	8.65	9.61	147690	13913	3.17%
2026-06-09	8.74	8.74	0.04	0.46%	8.60	8.79	23953	2086	0.51%
2026-06-08	8.81	8.70	-0.22	-2.47%	8.58	8.96	37707	3302	0.81%
2026-06-05	8.77	8.92	0.15	1.71%	8.70	9.06	46243	4111	0.99%
2026-06-04	8.90	8.77	-0.16	-1.79%	8.71	8.98	36210	3187	0.78%
2026-06-03	9.00	8.93	-0.08	-0.89%	8.85	9.00	31350	2794	0.67%
2026-06-02	9.11	9.01	-0.12	-1.31%	8.93	9.14	31274	2812	0.67%
2026-06-01	8.93	9.13	0.20	2.24%	8.83	9.15	35738	3238	0.77%
2026-05-29	9.00	8.93	-0.12	-1.33%	8.88	9.09	38059	3415	0.82%
2026-05-28	9.05	9.05	0.02	0.22%	8.87	9.13	45164	4078	0.97%
2026-05-27	9.33	9.03	-0.29	-3.11%	8.98	9.39	56906	5160	1.22%
2026-05-26	9.31	9.32	-0.08	-0.85%	9.20	9.44	40663	3787	0.87%
2026-05-25	9.60	9.40	-0.27	-2.79%	9.30	9.65	48500	4568	1.04%
2026-05-22	9.87	9.67	-0.09	-0.92%	9.57	9.89	32792	3173	0.70%
2026-05-21	9.99	9.76	-0.23	-2.30%	9.73	10.05	39578	3918	0.85%
2026-05-20	10.17	9.99	-0.17	-1.67%	9.98	10.18	30852	3092	0.66%
2026-05-19	10.10	10.16	0.06	0.59%	10.07	10.18	21344	2161	0.46%
2026-05-18	10.30	10.10	-0.23	-2.23%	10.08	10.30	37922	3840	0.81%
2026-05-15	10.28	10.33	0.11	1.08%	10.20	10.43	38895	4014	0.83%
2026-05-14	10.52	10.22	-0.34	-3.22%	10.22	10.55	42680	4418	0.91%
2026-05-13	10.66	10.56	-0.19	-1.77%	10.42	10.66	63105	6631	1.35%
2026-05-12	10.39	10.75	0.35	3.37%	10.19	11.17	103500	11007	2.22%
2026-05-11	10.55	10.40	-0.17	-1.61%	10.32	10.56	52625	5473	1.13%
2026-05-08	10.42	10.57	0.16	1.54%	10.33	10.58	49478	5185	1.06%
2026-05-07	10.23	10.41	0.19	1.86%	10.22	10.48	48104	4989	1.03%
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%