致敬每一个财富自由的梦想,祝大家早日进化为游资

东峰集团 (601515) 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 4.16 4.24 0.10 2.42% 4.15 4.34 692602 29434 3.69%
2025-07-31 3.91 4.14 0.21 5.34% 3.91 4.25 1028683 42196 5.49%
2025-07-30 3.92 3.93 -0.01 -0.25% 3.89 4.01 330560 13039 1.76%
2025-07-29 3.95 3.94 -0.01 -0.25% 3.86 3.96 339024 13222 1.81%
2025-07-28 3.88 3.95 0.07 1.80% 3.86 3.96 334463 13115 1.78%
2025-07-25 3.91 3.88 -0.02 -0.51% 3.86 3.93 216417 8400 1.15%
2025-07-24 3.87 3.90 0.03 0.78% 3.85 3.90 247496 9606 1.32%
2025-07-23 3.85 3.87 0.01 0.26% 3.85 3.94 321957 12532 1.72%
2025-07-22 3.86 3.86 0.00 0.00% 3.80 3.90 285617 11000 1.52%
2025-07-21 3.86 3.86 0.00 0.00% 3.82 3.89 287844 11098 1.54%
2025-07-18 3.85 3.86 0.02 0.52% 3.79 3.86 234644 8982 1.25%
2025-07-17 3.82 3.84 0.03 0.79% 3.79 3.86 239126 9171 1.28%
2025-07-16 3.79 3.81 0.01 0.26% 3.79 3.85 195896 7480 1.05%
2025-07-15 3.92 3.80 -0.11 -2.81% 3.77 3.92 348268 13263 1.86%
2025-07-14 3.89 3.91 0.03 0.77% 3.84 3.93 293325 11384 1.56%
2025-07-11 3.96 3.88 -0.07 -1.77% 3.87 3.96 353586 13773 1.89%
2025-07-10 3.98 3.95 -0.02 -0.50% 3.90 3.98 242712 9558 1.29%
2025-07-09 4.06 3.97 -0.07 -1.73% 3.95 4.06 329395 13120 1.76%
2025-07-08 4.05 4.04 0.01 0.25% 4.01 4.09 376017 15196 2.01%
2025-07-07 3.87 4.03 0.14 3.60% 3.86 4.09 715416 28640 3.82%
2025-07-04 3.77 3.89 0.09 2.37% 3.73 3.90 557941 21378 2.98%
2025-07-03 3.68 3.80 0.13 3.54% 3.62 3.83 484678 18101 2.59%
2025-07-02 3.77 3.67 -0.12 -3.17% 3.66 3.78 326581 12088 1.74%
2025-07-01 3.78 3.79 -0.03 -0.79% 3.69 3.84 398521 14977 2.13%
2025-06-30 3.80 3.82 0.00 0.00% 3.71 3.85 568162 21545 3.03%
2025-06-27 3.81 3.82 0.05 1.33% 3.75 3.92 727959 27933 3.88%
2025-06-26 3.75 3.77 0.12 3.29% 3.72 3.99 1047216 40127 5.59%
2025-06-25 3.62 3.65 0.05 1.39% 3.61 3.74 371503 13628 1.98%
2025-06-24 3.49 3.60 0.13 3.75% 3.46 3.64 442486 15827 2.36%
2025-06-23 3.45 3.47 0.02 0.58% 3.42 3.49 242943 8400 1.30%
2025-06-20 3.49 3.45 -0.04 -1.15% 3.44 3.54 226017 7865 1.21%
2025-06-19 3.52 3.49 -0.03 -0.85% 3.48 3.60 266969 9424 1.42%
2025-06-18 3.54 3.52 -0.05 -1.40% 3.48 3.56 244206 8564 1.30%
2025-06-17 3.59 3.57 -0.03 -0.83% 3.55 3.63 195316 6975 1.04%
2025-06-16 3.65 3.60 -0.05 -1.37% 3.56 3.65 252412 9079 1.35%
2025-06-13 3.71 3.65 -0.04 -1.08% 3.60 3.74 263981 9636 1.41%
2025-06-12 3.73 3.69 -0.01 -0.27% 3.65 3.93 436465 16378 2.33%
2025-06-11 3.68 3.70 0.02 0.54% 3.65 3.75 227033 8403 1.21%
2025-06-10 3.81 3.68 -0.12 -3.16% 3.61 3.81 362927 13393 1.94%
2025-06-09 3.79 3.80 0.01 0.26% 3.76 3.84 211103 8008 1.13%
2025-06-06 3.81 3.79 -0.02 -0.52% 3.77 3.89 279188 10680 1.49%
2025-06-05 3.87 3.81 -0.08 -2.06% 3.80 3.91 296854 11391 1.58%
2025-06-04 3.78 3.89 0.12 3.18% 3.73 3.91 340974 13095 1.82%
2025-06-03 3.75 3.77 -0.01 -0.26% 3.70 3.81 246341 9281 1.31%
2025-05-30 3.88 3.78 -0.11 -2.83% 3.75 3.89 298123 11325 1.59%
2025-05-29 3.86 3.89 0.02 0.52% 3.84 3.95 261876 10202 1.40%
2025-05-28 3.85 3.87 0.01 0.26% 3.84 4.00 254131 9905 1.36%
2025-05-27 3.90 3.86 -0.04 -1.03% 3.83 3.91 272487 10523 1.45%
2025-05-26 3.96 3.90 -0.06 -1.52% 3.85 3.97 458551 17864 2.45%
2025-05-23 4.08 3.96 -0.10 -2.46% 3.96 4.11 375611 15120 2.00%
2025-05-22 4.30 4.06 -0.15 -3.56% 4.01 4.38 926050 38414 4.94%
2025-05-21 4.09 4.21 0.13 3.19% 4.06 4.22 656785 27394 3.50%
2025-05-20 4.07 4.08 0.04 0.99% 4.04 4.18 461413 18897 2.46%
2025-05-19 4.07 4.04 -0.01 -0.25% 3.95 4.08 301011 12074 1.61%
2025-05-16 4.01 4.05 0.03 0.75% 3.99 4.07 295806 11933 1.58%
2025-05-15 4.14 4.02 -0.05 -1.23% 3.99 4.14 438068 17769 2.34%
2025-05-14 3.92 4.07 0.16 4.09% 3.86 4.13 673691 26974 3.59%
2025-05-13 4.07 3.91 -0.12 -2.98% 3.85 4.08 618597 24339 3.30%
2025-05-12 4.10 4.03 -0.06 -1.47% 4.00 4.16 409486 16638 2.18%
2025-05-09 4.08 4.09 0.04 0.99% 4.02 4.11 358683 14576 1.91%
2025-05-08 3.99 4.05 0.03 0.75% 3.97 4.09 454975 18421 2.43%
2025-05-07 4.03 4.02 0.03 0.75% 3.86 4.07 665070 26355 3.55%
2025-05-06 4.01 3.99 0.00 0.00% 3.93 4.06 317045 12615 1.69%
2025-04-30 3.96 3.99 0.02 0.50% 3.90 4.10 525518 20910 2.80%
2025-04-29 3.85 3.97 0.12 3.12% 3.82 3.98 385519 15183 2.06%
2025-04-28 3.90 3.85 -0.03 -0.77% 3.80 3.95 445234 17195 2.38%
2025-04-25 3.75 3.88 0.16 4.30% 3.74 3.93 615101 23593 3.28%
2025-04-24 3.72 3.72 0.00 0.00% 3.65 3.75 485876 17924 2.59%