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
2025-12-17	11.65	11.60	-0.15	-1.28%	11.47	11.74	44599	5159	0.96%
2025-12-16	11.64	11.75	0.24	2.09%	11.47	11.86	75629	8852	1.62%
2025-12-15	11.50	11.51	-0.04	-0.35%	11.39	11.68	27180	3134	0.58%
2025-12-12	11.56	11.55	-0.01	-0.09%	11.48	11.67	30763	3558	0.66%
2025-12-11	11.80	11.56	-0.27	-2.28%	11.55	11.85	42843	4998	0.92%
2025-12-10	11.82	11.83	-0.01	-0.08%	11.71	11.87	22100	2604	0.47%
2025-12-09	11.95	11.84	-0.14	-1.17%	11.82	12.01	26808	3191	0.57%
2025-12-08	11.90	11.98	0.08	0.67%	11.90	12.01	31469	3767	0.67%
2025-12-05	11.74	11.90	0.17	1.45%	11.70	11.90	29181	3450	0.63%
2025-12-04	11.81	11.73	-0.11	-0.93%	11.67	11.89	30274	3559	0.65%
2025-12-03	12.00	11.84	-0.24	-1.99%	11.81	12.04	42078	5002	0.90%
2025-12-02	11.91	12.08	0.09	0.75%	11.91	12.47	63385	7715	1.36%
2025-12-01	12.04	11.99	-0.05	-0.42%	11.94	12.08	32248	3868	0.69%
2025-11-28	11.81	12.04	0.21	1.78%	11.80	12.04	36436	4349	0.78%
2025-11-27	11.86	11.83	-0.07	-0.59%	11.80	11.93	29514	3505	0.63%
2025-11-26	11.96	11.90	-0.14	-1.16%	11.87	12.05	39713	4741	0.85%
2025-11-25	12.12	12.04	-0.06	-0.50%	11.99	12.12	41302	4985	0.89%
2025-11-24	11.83	12.10	0.31	2.63%	11.76	12.15	57992	6923	1.24%
2025-11-21	12.15	11.79	-0.38	-3.12%	11.72	12.15	76675	9103	1.64%
2025-11-20	12.37	12.17	-0.13	-1.06%	12.15	12.40	40645	4977	0.87%
2025-11-19	12.53	12.30	-0.27	-2.15%	12.30	12.60	45651	5660	0.98%
2025-11-18	12.71	12.57	-0.21	-1.64%	12.55	12.72	53545	6739	1.15%
2025-11-17	12.73	12.78	0.13	1.03%	12.68	12.88	60278	7717	1.29%
2025-11-14	12.68	12.65	-0.04	-0.32%	12.65	12.78	37088	4712	0.80%
2025-11-13	12.72	12.69	-0.03	-0.24%	12.61	12.74	44666	5657	0.96%
2025-11-12	12.80	12.72	-0.16	-1.24%	12.70	12.86	46369	5917	0.99%
2025-11-11	12.85	12.88	0.06	0.47%	12.83	13.01	42538	5494	0.91%
2025-11-10	12.95	12.82	-0.08	-0.62%	12.72	12.95	44596	5702	0.96%
2025-11-07	13.04	12.90	-0.08	-0.62%	12.89	13.10	72377	9406	1.55%
2025-11-06	12.81	12.98	0.17	1.33%	12.80	13.10	77972	10101	1.67%
2025-11-05	12.77	12.81	0.00	0.00%	12.71	12.83	36590	4675	0.78%
2025-11-04	12.84	12.81	-0.08	-0.62%	12.78	12.95	48288	6198	1.04%
2025-11-03	12.69	12.89	0.20	1.58%	12.60	13.03	75538	9674	1.62%
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%