东材科技 (601208) - 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
2026-05-06	40.00	41.05	1.91	4.88%	39.15	41.97	872304	359124	8.64%
2026-04-30	39.00	39.14	0.48	1.24%	37.72	39.99	992017	383506	9.82%
2026-04-29	35.59	38.66	3.07	8.63%	35.59	39.15	1342624	513310	13.29%
2026-04-28	36.17	35.59	-0.48	-1.33%	35.02	36.70	590248	211801	5.84%
2026-04-27	34.90	36.07	1.87	5.47%	34.85	36.50	611948	218699	6.06%
2026-04-24	34.13	34.20	0.07	0.21%	33.65	34.75	446402	152274	4.42%
2026-04-23	36.65	34.13	-2.51	-6.85%	34.00	36.78	912446	319272	9.03%
2026-04-22	35.70	36.64	0.57	1.58%	35.45	36.77	609260	221263	6.03%
2026-04-21	35.15	36.07	0.42	1.18%	34.98	36.20	515737	183919	5.11%
2026-04-20	36.51	35.65	-1.08	-2.94%	35.42	36.65	652571	233918	6.46%
2026-04-17	34.18	36.73	2.72	8.00%	34.00	37.41	957437	347313	9.48%
2026-04-16	33.08	34.01	0.93	2.81%	32.59	34.69	451540	152136	4.47%
2026-04-15	34.18	33.08	-0.94	-2.76%	32.64	34.20	505521	168833	5.00%
2026-04-14	35.42	34.02	-0.77	-2.21%	33.66	35.53	664254	229139	6.58%
2026-04-13	33.23	34.79	1.24	3.70%	33.23	35.22	601206	208525	5.95%
2026-04-10	33.70	33.55	0.01	0.03%	33.55	34.58	455119	154759	4.51%
2026-04-09	32.67	33.54	0.20	0.60%	32.66	33.95	466133	156285	4.61%
2026-04-08	33.55	33.34	1.04	3.22%	32.61	33.63	642352	212713	6.36%
2026-04-07	31.77	32.30	1.70	5.56%	31.77	33.60	749800	244476	7.42%
2026-04-03	29.70	30.60	1.20	4.08%	29.12	31.31	538540	164697	5.33%
2026-04-02	30.25	29.40	-1.13	-3.70%	29.17	30.50	286338	85310	2.83%
2026-04-01	30.50	30.53	1.18	4.02%	30.15	31.14	396623	121699	3.93%
2026-03-31	30.38	29.35	-1.02	-3.36%	29.08	30.67	321366	95461	3.18%
2026-03-30	29.74	30.37	0.32	1.06%	29.28	31.05	289581	87543	2.87%
2026-03-27	28.60	30.05	0.45	1.52%	28.60	30.88	344852	103405	3.41%
2026-03-26	30.20	29.60	-0.87	-2.86%	29.46	30.44	285526	85257	2.83%
2026-03-25	29.71	30.47	1.44	4.96%	29.52	31.14	497557	151787	4.93%
2026-03-24	29.51	29.03	0.18	0.62%	27.40	29.52	411276	116645	4.07%
2026-03-23	29.70	28.85	-1.91	-6.21%	28.20	30.04	481659	140473	4.77%
2026-03-20	31.06	30.76	-0.04	-0.13%	30.55	31.57	346862	107682	3.43%
2026-03-19	31.00	30.80	-0.98	-3.08%	30.50	31.88	427876	132553	4.24%
2026-03-18	31.08	31.78	0.70	2.25%	30.60	32.22	420679	132332	4.16%
2026-03-17	33.03	31.08	-1.68	-5.13%	31.05	33.57	479405	152692	4.75%
2026-03-16	33.19	32.76	-0.43	-1.30%	30.79	33.19	639698	203243	6.33%
2026-03-13	31.65	33.19	1.23	3.85%	31.20	33.50	740294	240444	7.33%
2026-03-12	32.04	31.96	-0.07	-0.22%	31.52	33.06	574256	185115	5.68%
2026-03-11	31.60	32.03	0.64	2.04%	31.60	32.91	647877	209038	6.41%
2026-03-10	30.50	31.39	1.64	5.51%	30.35	31.85	609080	191016	6.03%
2026-03-09	29.77	29.75	-0.92	-3.00%	28.11	30.00	576190	167102	5.70%
2026-03-06	30.68	30.67	-0.51	-1.64%	30.28	31.55	399406	123109	3.95%
2026-03-05	32.46	31.18	-0.27	-0.86%	30.60	32.46	669479	211084	6.63%
2026-03-04	30.98	31.45	-0.23	-0.73%	30.98	32.80	610299	194831	6.04%
2026-03-03	35.00	31.68	-3.24	-9.28%	31.48	35.72	994734	325770	9.85%
2026-03-02	33.66	34.92	-0.03	-0.09%	33.66	36.49	1006642	354854	9.96%
2026-02-27	32.64	34.95	1.02	3.01%	31.43	35.00	1245113	412012	12.33%
2026-02-26	33.00	33.93	2.19	6.90%	31.35	34.66	1374960	452000	13.61%
2026-02-25	28.85	31.74	2.89	10.02%	28.85	31.74	1109498	338691	10.98%
2026-02-24	28.30	28.85	1.11	4.00%	28.21	30.51	821939	241417	8.14%
2026-02-13	27.70	27.74	-0.38	-1.35%	27.61	28.55	370844	103873	3.67%
2026-02-12	27.99	28.12	0.31	1.11%	27.40	28.54	562912	157955	5.57%
2026-02-11	27.45	27.81	0.57	2.09%	27.30	29.33	686320	196082	6.79%
2026-02-10	26.38	27.24	0.98	3.73%	26.37	28.14	479138	130861	4.74%
2026-02-09	26.20	26.26	0.78	3.06%	25.65	26.45	309559	80926	3.06%
2026-02-06	25.50	25.48	-0.22	-0.86%	24.88	26.10	377574	96216	3.74%
2026-02-05	26.70	25.70	-1.33	-4.92%	25.42	27.02	389939	101105	3.86%
2026-02-04	27.60	27.03	-0.87	-3.12%	26.01	27.90	529272	141606	5.24%
2026-02-03	26.93	27.90	1.40	5.28%	26.18	28.19	609948	166019	6.04%
2026-02-02	29.00	26.50	-1.92	-6.76%	26.50	29.20	723278	199523	7.16%
2026-01-30	25.85	28.42	2.58	9.98%	25.80	28.42	879584	240836	8.71%
2026-01-29	25.19	25.84	-0.06	-0.23%	25.00	26.63	577649	149058	5.72%
2026-01-28	25.30	25.90	-0.98	-3.65%	24.79	26.78	1129256	291053	11.18%
2026-01-27	26.46	26.88	0.16	0.60%	25.36	27.10	511035	134581	5.06%