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
2026-04-30	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%
2026-03-13	12.40	12.23	-0.25	-2.00%	12.18	12.55	204576	25199	2.35%
2026-03-12	12.60	12.48	-0.22	-1.73%	12.42	12.72	182875	22901	2.10%
2026-03-11	12.80	12.70	-0.10	-0.78%	12.64	12.91	211158	26872	2.43%
2026-03-10	12.98	12.80	-0.06	-0.47%	12.73	13.04	223989	28767	2.58%
2026-03-09	12.69	12.86	-0.09	-0.69%	12.66	12.98	214254	27385	2.47%
2026-03-06	12.90	12.95	-0.13	-0.99%	12.80	13.06	234419	30344	2.70%
2026-03-05	12.75	13.08	0.34	2.67%	12.75	13.20	348199	45479	4.01%
2026-03-04	12.50	12.74	0.04	0.31%	12.30	12.85	278716	35371	3.21%
2026-03-03	13.20	12.70	-0.51	-3.86%	12.68	13.34	463341	60198	5.33%
2026-03-02	13.15	13.21	-0.30	-2.22%	13.02	13.38	319768	42162	3.68%
2026-02-27	13.35	13.51	0.11	0.82%	13.31	13.58	296953	39920	3.42%
2026-02-26	13.71	13.40	-0.32	-2.33%	13.37	13.80	339495	45829	3.91%
2026-02-25	13.59	13.72	0.19	1.40%	13.50	13.78	305653	41817	3.52%
2026-02-24	13.51	13.53	0.26	1.96%	13.38	13.66	409144	55448	4.71%
2026-02-13	13.65	13.27	-0.18	-1.34%	13.25	13.80	380351	51375	4.38%
2026-02-12	14.12	13.45	-0.82	-5.75%	13.43	14.13	685446	93467	7.89%
2026-02-11	14.80	14.27	-0.64	-4.29%	14.25	14.90	544670	79096	6.27%
2026-02-10	15.49	14.91	-0.82	-5.21%	14.88	15.50	633104	95757	7.29%
2026-02-09	15.21	15.73	0.05	0.32%	15.00	15.90	878337	134696	10.11%
2026-02-06	16.50	15.68	-1.50	-8.73%	15.46	16.98	1148174	183690	13.21%
2026-02-05	15.82	17.18	1.27	7.98%	15.16	17.50	1551937	256719	17.86%
2026-02-04	15.21	15.91	0.71	4.67%	14.96	16.20	1250515	196671	14.39%
2026-02-03	15.00	15.20	0.07	0.46%	14.80	15.35	748853	113199	8.62%
2026-02-02	14.23	15.13	0.57	3.91%	14.20	15.38	833633	125702	9.59%
2026-01-30	14.38	14.56	0.17	1.18%	14.30	15.14	642464	94621	7.39%
2026-01-29	14.11	14.39	0.17	1.20%	13.92	14.69	555773	80175	6.40%
2026-01-28	14.60	14.22	-0.44	-3.00%	14.18	14.85	489766	70300	5.64%
2026-01-27	14.50	14.66	0.16	1.10%	14.17	14.70	441703	63946	5.08%
2026-01-26	15.27	14.50	-0.82	-5.35%	14.39	15.48	617237	91335	7.10%