致敬每一个财富自由的梦想,祝大家早日进化为游资

东材科技 (601208) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 17.19 16.66 -0.87 -4.96% 16.45 17.52 830362 140110 9.26%
2025-07-31 17.98 17.53 -0.69 -3.79% 17.25 19.04 922363 166825 10.29%
2025-07-30 17.38 18.22 0.71 4.05% 17.00 18.55 680840 120100 7.59%
2025-07-29 17.00 17.51 0.01 0.06% 16.91 17.80 765083 132715 8.53%
2025-07-28 16.13 17.50 1.31 8.09% 15.75 17.60 1022812 171906 11.41%
2025-07-25 15.04 16.19 1.09 7.22% 14.88 16.58 1180780 185774 13.17%
2025-07-24 15.02 15.10 0.00 0.00% 14.91 15.97 844172 129651 9.41%
2025-07-23 14.60 15.10 0.00 0.00% 14.50 15.75 939541 143429 10.48%
2025-07-22 15.50 15.10 -0.45 -2.89% 14.87 16.31 1294944 200641 14.44%
2025-07-21 15.19 15.55 0.29 1.90% 14.85 15.89 1231351 189259 13.73%
2025-07-18 15.03 15.26 1.05 7.39% 14.66 15.63 1440973 216875 16.07%
2025-07-17 13.15 14.21 1.29 9.98% 13.14 14.21 597962 84130 6.67%
2025-07-16 12.80 12.92 0.05 0.39% 12.61 13.13 664107 85346 7.41%
2025-07-15 12.65 12.87 0.26 2.06% 12.51 13.12 1101199 141598 12.28%
2025-07-14 11.67 12.61 1.15 10.03% 11.67 12.61 1117382 139378 12.46%
2025-07-11 11.60 11.46 -0.12 -1.04% 11.35 11.72 652734 74917 7.28%
2025-07-10 11.75 11.58 -0.17 -1.45% 11.46 12.10 825537 96547 9.21%
2025-07-09 11.95 11.75 -0.22 -1.84% 11.50 11.99 1104091 129150 12.31%
2025-07-08 10.88 11.97 1.09 10.02% 10.69 11.97 1458540 170084 16.26%
2025-07-07 11.08 10.88 0.22 2.06% 10.80 11.45 1351768 149516 15.07%
2025-07-04 9.72 10.66 0.97 10.01% 9.70 10.66 996924 104358 11.12%
2025-07-03 9.63 9.69 0.03 0.31% 9.53 9.70 200363 19304 2.23%
2025-07-02 9.73 9.66 -0.07 -0.72% 9.57 9.93 332728 32403 3.71%
2025-07-01 9.46 9.73 0.25 2.64% 9.41 9.77 308593 29733 3.44%
2025-06-30 9.41 9.48 0.13 1.39% 9.36 9.55 206288 19487 2.30%
2025-06-27 9.38 9.35 -0.01 -0.11% 9.33 9.49 159444 14967 1.78%
2025-06-26 9.43 9.36 -0.10 -1.06% 9.31 9.58 166224 15674 1.85%
2025-06-25 9.38 9.46 0.01 0.11% 9.26 9.54 232708 21900 2.59%
2025-06-24 9.18 9.45 0.23 2.49% 9.16 9.50 205608 19266 2.29%
2025-06-23 8.96 9.22 0.19 2.10% 8.92 9.24 131690 12015 1.47%
2025-06-20 9.12 9.03 -0.12 -1.31% 9.00 9.26 120102 10949 1.34%
2025-06-19 9.28 9.15 -0.09 -0.97% 9.12 9.43 129943 12039 1.45%
2025-06-18 9.06 9.24 0.20 2.21% 9.02 9.35 141354 13038 1.58%
2025-06-17 9.14 9.04 -0.06 -0.66% 9.01 9.14 73501 6652 0.82%
2025-06-16 9.07 9.20 0.13 1.43% 9.02 9.27 105977 9728 1.18%
2025-06-13 9.30 9.07 -0.25 -2.68% 9.06 9.36 112486 10325 1.25%
2025-06-12 9.30 9.32 0.00 0.00% 9.20 9.48 143090 13379 1.60%
2025-06-11 9.31 9.32 0.03 0.32% 9.28 9.56 149134 14050 1.66%
2025-06-10 9.72 9.29 -0.41 -4.23% 9.19 9.72 178986 16817 2.00%
2025-06-09 9.74 9.70 -0.02 -0.21% 9.62 9.80 136493 13245 1.52%
2025-06-06 9.67 9.72 0.04 0.41% 9.50 9.79 150924 14575 1.68%
2025-06-05 9.23 9.68 0.46 4.99% 9.17 9.75 201802 19082 2.25%
2025-06-04 9.15 9.22 0.09 0.99% 9.10 9.42 128879 11968 1.44%
2025-06-03 8.98 9.13 0.14 1.56% 8.91 9.16 88218 7994 0.98%
2025-05-30 9.19 8.99 -0.16 -1.75% 8.92 9.19 86659 7789 0.97%
2025-05-29 9.04 9.15 0.15 1.67% 9.03 9.21 76558 6992 0.85%
2025-05-28 9.12 9.00 -0.10 -1.10% 8.96 9.20 78716 7122 0.88%
2025-05-27 9.29 9.10 -0.17 -1.83% 9.04 9.30 92982 8477 1.04%
2025-05-26 9.28 9.27 0.05 0.54% 9.19 9.34 63158 5852 0.70%
2025-05-23 9.30 9.22 -0.07 -0.75% 9.22 9.42 70028 6525 0.78%
2025-05-22 9.58 9.29 -0.35 -3.63% 9.26 9.60 113449 10653 1.27%
2025-05-21 9.65 9.64 -0.02 -0.21% 9.50 9.69 70565 6770 0.79%
2025-05-20 9.75 9.66 -0.09 -0.92% 9.58 9.75 84813 8191 0.95%
2025-05-19 9.77 9.75 0.09 0.93% 9.65 9.83 83653 8136 0.93%
2025-05-16 9.55 9.66 0.06 0.63% 9.53 9.72 57544 5566 0.64%
2025-05-15 9.76 9.60 -0.19 -1.94% 9.57 9.78 83734 8063 0.93%
2025-05-14 9.80 9.79 -0.01 -0.10% 9.72 9.89 92761 9087 1.03%
2025-05-13 9.77 9.80 0.11 1.14% 9.71 10.04 251379 24927 2.80%
2025-05-12 9.70 9.69 0.02 0.21% 9.59 9.76 112130 10858 1.25%
2025-05-09 9.54 9.67 0.11 1.15% 9.32 9.73 183706 17563 2.05%
2025-05-08 9.32 9.56 0.26 2.80% 9.32 9.65 214235 20337 2.39%
2025-05-07 9.37 9.30 0.03 0.32% 9.13 9.41 115773 10714 1.29%
2025-05-06 9.00 9.27 0.28 3.11% 8.98 9.34 157190 14493 1.75%
2025-04-30 8.95 8.99 0.04 0.45% 8.91 9.15 118888 10730 1.33%
2025-04-29 8.81 8.95 0.09 1.02% 8.80 9.12 93562 8408 1.04%
2025-04-28 8.99 8.86 -0.11 -1.23% 8.73 9.00 131683 11670 1.47%
2025-04-25 9.15 8.97 -0.14 -1.54% 8.90 9.40 233418 21248 2.60%
2025-04-24 8.94 9.11 0.12 1.33% 8.90 9.18 111668 10158 1.25%