东方材料 (603110) - 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
2026-05-07	22.04	23.61	1.57	7.12%	22.04	23.91	207252	48234	10.30%
2026-05-06	22.06	22.04	-0.09	-0.41%	21.80	22.80	202104	44891	10.04%
2026-04-30	21.40	22.13	0.52	2.41%	21.40	22.65	275792	60853	13.71%
2026-04-29	19.92	21.61	0.50	2.37%	19.92	22.00	448249	94660	22.28%
2026-04-28	20.87	21.11	1.45	7.38%	20.70	21.63	565758	120576	28.12%
2026-04-27	17.90	19.66	1.79	10.02%	17.69	19.66	338624	65081	16.83%
2026-04-24	18.00	17.87	-0.29	-1.60%	17.80	18.35	61532	11048	3.06%
2026-04-23	18.32	18.16	-0.18	-0.98%	17.86	18.54	79858	14524	3.97%
2026-04-22	17.80	18.34	0.49	2.75%	17.62	18.42	94965	17172	4.72%
2026-04-21	17.90	17.85	-0.17	-0.94%	17.60	18.00	59111	10505	2.94%
2026-04-20	17.78	18.02	0.38	2.15%	17.42	18.11	96684	17234	4.80%
2026-04-17	17.55	17.64	0.04	0.23%	17.31	18.10	97139	17072	4.83%
2026-04-16	16.59	17.60	1.01	6.09%	16.59	17.90	189692	32980	9.43%
2026-04-15	16.74	16.59	-0.20	-1.19%	16.55	16.90	57218	9556	2.84%
2026-04-14	16.26	16.79	0.53	3.26%	16.26	16.88	100150	16688	4.98%
2026-04-13	16.16	16.26	0.01	0.06%	15.86	16.28	59322	9519	2.95%
2026-04-10	16.12	16.25	0.32	2.01%	16.12	16.84	87597	14449	4.35%
2026-04-09	16.10	15.93	-0.30	-1.85%	15.82	16.15	64634	10319	3.21%
2026-04-08	15.86	16.23	0.73	4.71%	15.82	16.28	99870	16081	4.96%
2026-04-07	15.30	15.50	-0.13	-0.83%	15.06	15.93	92116	14226	4.58%
2026-04-03	15.27	15.63	0.44	2.90%	14.83	16.33	151471	23729	7.53%
2026-04-02	15.96	15.19	-0.76	-4.76%	15.02	15.96	71674	11039	3.56%
2026-04-01	15.96	15.95	0.46	2.97%	15.71	16.10	63099	10054	3.14%
2026-03-31	15.62	15.49	-0.17	-1.09%	15.45	16.09	54059	8513	2.69%
2026-03-30	15.87	15.66	-0.48	-2.97%	15.30	15.87	72594	11297	3.61%
2026-03-27	15.64	16.14	0.43	2.74%	15.48	16.15	63883	10169	3.17%
2026-03-26	16.14	15.71	-0.32	-2.00%	15.59	16.32	61832	9824	3.07%
2026-03-25	15.43	16.03	0.61	3.96%	15.40	16.27	87114	13937	4.33%
2026-03-24	15.08	15.42	0.65	4.40%	14.78	15.45	90476	13673	4.50%
2026-03-23	15.43	14.77	-1.35	-8.37%	14.56	15.69	144005	21886	7.16%
2026-03-20	17.39	16.12	-1.10	-6.39%	16.10	17.39	189756	31385	9.43%
2026-03-19	17.67	17.22	-0.56	-3.15%	17.15	17.86	115013	20079	5.72%
2026-03-18	17.69	17.78	0.12	0.68%	17.58	18.09	139252	24757	6.92%
2026-03-17	17.12	17.66	0.54	3.15%	17.12	18.50	259261	46404	12.88%
2026-03-16	16.89	17.12	0.16	0.94%	16.86	17.35	67512	11530	3.36%
2026-03-13	17.68	16.96	-0.84	-4.72%	16.86	17.74	114651	19760	5.70%
2026-03-12	17.63	17.80	0.21	1.19%	17.44	18.10	142093	25287	7.06%
2026-03-11	18.02	17.59	-0.51	-2.82%	17.49	18.18	131050	23191	6.51%
2026-03-10	17.60	18.10	0.79	4.56%	17.51	18.25	155593	27923	7.73%
2026-03-09	17.21	17.31	-0.09	-0.52%	16.77	17.31	83817	14266	4.17%
2026-03-06	17.13	17.40	0.19	1.10%	16.86	17.55	89170	15376	4.43%
2026-03-05	16.64	17.21	0.81	4.94%	16.52	17.36	129557	21954	6.44%
2026-03-04	16.57	16.40	-0.57	-3.36%	16.33	17.00	115880	19223	5.76%
2026-03-03	17.50	16.97	-0.75	-4.23%	16.90	18.08	177493	31104	8.82%
2026-03-02	16.57	17.72	1.00	5.98%	16.53	18.19	305580	54092	15.19%
2026-02-27	16.70	16.72	-0.01	-0.06%	16.48	16.77	64226	10679	3.19%
2026-02-26	16.86	16.73	-0.14	-0.83%	16.56	16.95	79584	13281	3.95%
2026-02-25	16.80	16.87	0.07	0.42%	16.68	17.25	96655	16372	4.80%
2026-02-24	17.22	16.80	-0.23	-1.35%	16.78	17.22	65663	11100	3.26%
2026-02-13	17.05	17.03	-0.07	-0.41%	17.00	17.34	47215	8093	2.35%
2026-02-12	16.92	17.10	0.11	0.65%	16.84	17.39	60980	10455	3.03%
2026-02-11	17.15	16.99	-0.16	-0.93%	16.96	17.39	56260	9628	2.80%
2026-02-10	17.54	17.15	-0.42	-2.39%	17.10	17.70	65637	11379	3.26%
2026-02-09	17.36	17.57	0.47	2.75%	17.12	17.73	75849	13253	3.77%
2026-02-06	16.84	17.10	0.13	0.77%	16.78	17.26	47653	8143	2.37%
2026-02-05	17.18	16.97	-0.34	-1.96%	16.92	17.54	64158	11012	3.19%
2026-02-04	16.87	17.31	0.44	2.61%	16.80	17.37	132416	22676	6.58%
2026-02-03	16.40	16.87	0.51	3.12%	16.32	16.89	70950	11827	3.53%
2026-02-02	16.87	16.36	-0.39	-2.33%	16.35	17.40	92631	15506	4.60%
2026-01-30	16.60	16.75	0.18	1.09%	16.45	16.89	68534	11415	3.41%
2026-01-29	17.10	16.57	-0.60	-3.49%	16.51	17.18	97759	16478	4.86%
2026-01-28	17.08	17.17	0.14	0.82%	16.88	17.26	81280	13893	4.04%