东百集团 (600693) - 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	8.57	8.38	-0.19	-2.22%	8.37	8.63	350796	29652	4.04%
2026-06-17	8.93	8.57	-0.42	-4.67%	8.55	8.98	441914	38305	5.09%
2026-06-16	8.75	8.99	0.13	1.47%	8.60	9.05	485810	43019	5.59%
2026-06-15	8.60	8.86	0.07	0.80%	8.60	9.12	476526	42391	5.48%
2026-06-12	8.60	8.79	0.16	1.85%	8.47	9.02	602744	52732	6.94%
2026-06-11	8.80	8.63	-0.34	-3.79%	8.53	9.20	472959	41267	5.44%
2026-06-10	9.42	8.97	-0.45	-4.78%	8.97	9.52	592540	54154	6.82%
2026-06-09	9.72	9.42	-0.60	-5.99%	9.25	10.00	803090	75980	9.24%
2026-06-08	10.15	10.02	-0.33	-3.19%	10.01	10.81	1037076	107837	11.93%
2026-06-05	9.84	10.35	0.52	5.29%	9.80	10.81	1172835	123727	13.50%
2026-06-04	10.37	9.83	-0.59	-5.66%	9.71	10.90	883209	89607	10.16%
2026-06-03	10.40	10.42	-0.30	-2.80%	10.11	10.72	850866	88859	9.79%
2026-06-02	10.43	10.72	-0.01	-0.09%	10.15	11.10	1134471	120504	13.06%
2026-06-01	9.90	10.73	0.65	6.45%	9.80	11.05	1355858	142898	15.60%
2026-05-29	9.05	10.08	0.92	10.04%	8.86	10.08	831620	81103	9.57%
2026-05-28	9.73	9.16	-0.91	-9.04%	9.15	9.78	718640	67648	8.27%
2026-05-27	9.41	10.07	0.48	5.01%	9.16	10.50	927334	89776	10.67%
2026-05-26	9.35	9.59	0.13	1.37%	9.35	9.95	513628	49451	5.91%
2026-05-25	9.39	9.46	-0.04	-0.42%	9.28	9.55	264263	24904	3.04%
2026-05-22	9.66	9.50	0.03	0.32%	9.40	9.66	266531	25387	3.07%
2026-05-21	9.88	9.47	-0.30	-3.07%	9.43	9.96	298066	28876	3.43%
2026-05-20	9.78	9.77	-0.10	-1.01%	9.64	9.88	240921	23457	2.77%
2026-05-19	10.10	9.87	-0.28	-2.76%	9.73	10.18	377116	37411	4.34%
2026-05-18	10.07	10.15	0.03	0.30%	9.91	10.20	279647	28250	3.22%
2026-05-15	10.75	10.12	-0.60	-5.60%	10.00	10.80	651145	66628	7.49%
2026-05-14	11.40	10.72	-0.71	-6.21%	10.71	11.53	816286	89618	9.39%
2026-05-13	11.16	11.43	0.19	1.69%	10.98	11.50	448574	50611	5.16%
2026-05-12	11.80	11.24	-0.48	-4.10%	11.18	11.82	488827	56027	5.63%
2026-05-11	11.64	11.72	0.09	0.77%	11.59	11.77	415166	48466	4.78%
2026-05-08	11.37	11.63	0.20	1.75%	11.34	11.75	561715	65126	6.46%
2026-05-07	11.17	11.43	0.25	2.24%	11.15	11.74	543188	62230	6.25%
2026-05-06	11.27	11.18	-0.17	-1.50%	11.08	11.35	478085	53422	5.50%
2026-04-30	11.50	11.35	-0.15	-1.30%	11.23	11.70	579809	66298	6.67%
2026-04-29	11.30	11.50	0.10	0.88%	11.26	11.82	665097	76860	7.65%
2026-04-28	11.54	11.40	-0.13	-1.13%	11.25	11.89	859862	98732	9.90%
2026-04-27	10.60	11.53	1.05	10.02%	10.45	11.53	711156	78712	8.18%
2026-04-24	11.00	10.48	-0.56	-5.07%	10.43	11.03	504929	53670	5.81%
2026-04-23	11.19	11.04	-0.27	-2.39%	10.80	11.38	600829	66326	6.91%
2026-04-22	11.58	11.31	-0.39	-3.33%	11.12	11.63	765539	86429	8.81%
2026-04-21	11.83	11.70	-0.30	-2.50%	11.55	12.64	1121374	134736	12.90%
2026-04-20	11.72	12.00	0.09	0.76%	11.58	12.15	885631	105399	10.19%
2026-04-17	11.51	11.91	0.34	2.94%	11.33	12.15	1042246	122723	11.99%
2026-04-16	11.34	11.57	0.10	0.87%	11.20	11.62	526200	60353	6.06%
2026-04-15	11.29	11.47	0.18	1.59%	11.23	11.70	460274	52598	5.30%
2026-04-14	11.19	11.29	0.11	0.98%	11.05	11.34	275670	30818	3.17%
2026-04-13	11.53	11.18	-0.03	-0.27%	11.06	11.61	332774	37247	3.83%
2026-04-10	11.20	11.21	0.05	0.45%	11.12	11.33	172073	19331	1.98%
2026-04-09	11.25	11.16	-0.25	-2.19%	11.08	11.35	167257	18663	1.92%
2026-04-08	11.14	11.41	0.37	3.35%	11.10	11.41	234713	26489	2.70%
2026-04-07	10.79	11.04	0.25	2.32%	10.76	11.07	185444	20306	2.13%
2026-04-03	11.16	10.79	-0.37	-3.32%	10.77	11.19	211225	22970	2.43%
2026-04-02	11.13	11.16	0.03	0.27%	11.07	11.29	258476	28884	2.97%
2026-04-01	11.52	11.13	-0.18	-1.59%	10.98	11.56	324109	36077	3.73%
2026-03-31	11.30	11.31	-0.07	-0.62%	11.25	11.85	532016	61299	6.12%
2026-03-30	10.96	11.38	0.30	2.71%	10.95	11.46	363944	40953	4.19%
2026-03-27	10.96	11.08	0.16	1.47%	10.75	11.09	209507	23081	2.41%
2026-03-26	11.05	10.92	-0.25	-2.24%	10.88	11.25	287418	31654	3.31%
2026-03-25	10.90	11.17	0.34	3.14%	10.84	11.18	298349	32849	3.43%
2026-03-24	10.67	10.83	0.37	3.54%	10.49	10.84	353786	37755	4.07%
2026-03-23	10.76	10.46	-0.51	-4.65%	10.39	10.90	336479	35849	3.87%
2026-03-20	11.23	10.97	-0.21	-1.88%	10.95	11.35	259647	28849	2.99%
2026-03-19	11.16	11.18	-0.15	-1.32%	11.08	11.40	371819	41793	4.28%
2026-03-18	11.86	11.33	-0.65	-5.43%	11.01	11.90	764058	85939	8.79%
2026-03-17	12.18	11.98	-0.16	-1.32%	11.88	12.23	283781	34195	3.27%
2026-03-16	12.25	12.14	-0.09	-0.74%	11.98	12.40	239105	29081	2.75%