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
2025-04-03	11.77	11.39	-0.55	-4.61%	11.29	11.94	235919	27235	5.06%
2025-04-02	12.23	11.94	-0.29	-2.37%	11.92	12.23	198945	23932	4.26%
2025-04-01	11.89	12.23	0.08	0.66%	11.89	12.72	281679	34719	6.04%
2025-03-31	12.22	12.15	0.35	2.97%	11.95	12.61	291213	35631	6.24%
2025-03-28	11.70	11.80	0.03	0.25%	11.64	12.49	270496	32609	5.80%
2025-03-27	12.26	11.77	-0.52	-4.23%	11.60	12.28	317398	37636	6.80%
2025-03-26	12.07	12.29	-0.02	-0.16%	12.04	12.53	282688	34772	6.06%
2025-03-25	12.74	12.31	-0.54	-4.20%	12.30	13.21	411639	52471	8.82%
2025-03-24	13.83	12.85	-1.43	-10.01%	12.85	13.86	481407	63091	10.32%
2025-03-21	13.53	14.28	0.51	3.70%	13.15	14.83	804592	112038	17.25%
2025-03-20	13.69	13.77	0.46	3.46%	13.38	14.37	962145	131756	20.63%
2025-03-19	12.06	13.31	1.21	10.00%	12.05	13.31	393501	51712	8.44%
2025-03-18	12.18	12.10	-0.07	-0.58%	12.05	12.29	78492	9522	1.68%
2025-03-17	12.16	12.17	0.01	0.08%	12.06	12.30	86970	10584	1.86%
2025-03-14	12.11	12.16	-0.01	-0.08%	11.90	12.19	115469	13932	2.48%
2025-03-13	12.51	12.17	-0.34	-2.72%	11.94	12.56	183774	22337	3.94%
2025-03-12	12.38	12.51	0.26	2.12%	12.35	12.90	243264	30668	5.21%
2025-03-11	12.05	12.25	0.03	0.25%	12.00	12.26	87477	10602	1.88%
2025-03-10	12.28	12.22	-0.13	-1.05%	12.17	12.46	97659	11977	2.09%
2025-03-07	12.21	12.35	0.07	0.57%	12.09	12.68	182544	22641	3.91%
2025-03-06	12.34	12.28	0.05	0.41%	12.19	12.39	108146	13313	2.32%
2025-03-05	12.12	12.23	0.01	0.08%	12.02	12.29	93475	11356	2.00%
2025-03-04	11.78	12.22	0.32	2.69%	11.75	12.28	122594	14838	2.63%
2025-03-03	11.82	11.90	0.12	1.02%	11.70	12.29	106158	12723	2.28%
2025-02-28	12.29	11.78	-0.56	-4.54%	11.70	12.30	135105	16185	2.90%
2025-02-27	12.55	12.34	-0.21	-1.67%	12.11	12.59	152398	18779	3.27%
2025-02-26	12.40	12.55	0.13	1.05%	12.35	12.64	211965	26548	4.54%
2025-02-25	12.30	12.42	-0.05	-0.40%	12.20	12.64	195389	24358	4.19%
2025-02-24	12.13	12.47	0.24	1.96%	12.09	12.61	226982	28173	4.87%
2025-02-21	12.39	12.23	-0.13	-1.05%	12.03	12.40	149078	18169	3.20%
2025-02-20	11.90	12.36	0.08	0.65%	11.90	12.39	154744	18927	3.32%
2025-02-19	11.80	12.28	0.42	3.54%	11.77	12.30	172763	21070	3.70%
2025-02-18	12.38	11.86	-0.64	-5.12%	11.85	12.48	187867	22792	4.03%
2025-02-17	12.40	12.50	0.02	0.16%	12.26	12.55	168970	21001	3.62%
2025-02-14	12.61	12.48	-0.27	-2.12%	12.33	12.85	222375	27836	4.77%
2025-02-13	12.70	12.75	0.05	0.39%	12.40	13.00	327221	41462	7.01%
2025-02-12	12.51	12.70	-0.20	-1.55%	12.39	12.80	339265	42812	7.27%
2025-02-11	12.77	12.90	0.01	0.08%	12.60	13.69	618791	81715	13.27%
2025-02-10	12.89	12.89	1.17	9.98%	12.49	12.89	361616	46370	7.75%
2025-02-07	11.61	11.72	0.32	2.81%	11.53	12.14	244551	28814	5.24%
2025-02-06	10.88	11.40	0.56	5.17%	10.75	11.40	120698	13491	2.59%
2025-02-05	10.78	10.84	0.23	2.17%	10.66	10.95	73705	7971	1.58%
2025-01-27	10.94	10.61	-0.29	-2.66%	10.61	11.03	64842	6986	1.39%
2025-01-24	10.81	10.90	0.08	0.74%	10.72	10.98	67275	7305	1.44%
2025-01-23	10.93	10.82	0.03	0.28%	10.81	11.20	93922	10385	2.01%
2025-01-22	11.12	10.79	-0.28	-2.53%	10.78	11.12	55803	6065	1.20%
2025-01-21	11.25	11.07	-0.07	-0.63%	10.95	11.25	62107	6860	1.33%
2025-01-20	11.21	11.14	0.03	0.27%	11.03	11.29	59787	6671	1.28%
2025-01-17	11.10	11.11	-0.10	-0.89%	11.03	11.27	65184	7258	1.40%
2025-01-16	11.24	11.21	0.02	0.18%	11.00	11.47	97943	11035	2.10%
2025-01-15	11.11	11.19	0.07	0.63%	10.90	11.36	106862	11960	2.29%
2025-01-14	10.60	11.12	0.61	5.80%	10.58	11.12	110163	12054	2.36%
2025-01-13	10.42	10.51	0.01	0.10%	10.18	10.63	71499	7452	1.53%
2025-01-10	10.84	10.50	-0.34	-3.14%	10.50	11.00	97070	10485	2.08%
2025-01-09	10.61	10.84	0.10	0.93%	10.60	10.93	87651	9488	1.88%
2025-01-08	10.65	10.74	0.10	0.94%	10.28	10.83	108046	11475	2.32%
2025-01-07	10.35	10.64	0.29	2.80%	10.32	10.65	76720	8051	1.64%
2025-01-06	10.53	10.35	-0.18	-1.71%	10.15	10.65	92115	9568	1.97%
2025-01-03	11.24	10.53	-0.72	-6.40%	10.53	11.30	139477	15080	2.99%
2025-01-02	11.74	11.25	-0.39	-3.35%	11.11	11.74	118809	13577	2.55%
2024-12-31	12.08	11.64	-0.45	-3.72%	11.62	12.16	113386	13404	2.43%
2024-12-30	12.17	12.09	0.02	0.17%	12.08	12.33	130129	15863	2.79%
2024-12-27	11.95	12.07	0.14	1.17%	11.95	12.30	113043	13717	2.42%
2024-12-26	11.88	11.93	0.12	1.02%	11.70	12.14	96880	11618	2.08%
2024-12-25	12.15	11.81	-0.52	-4.22%	11.56	12.28	178014	21031	3.82%