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
2025-04-03	16.30	16.22	-0.21	-1.28%	16.06	16.51	37850	6156	1.88%
2025-04-02	16.45	16.43	-0.07	-0.42%	16.40	16.69	29429	4869	1.46%
2025-04-01	16.48	16.50	0.02	0.12%	16.30	16.72	37805	6268	1.88%
2025-03-31	16.59	16.48	-0.20	-1.20%	16.08	16.59	53916	8791	2.68%
2025-03-28	17.02	16.68	-0.34	-2.00%	16.68	17.10	49588	8341	2.46%
2025-03-27	17.09	17.02	-0.16	-0.93%	16.89	17.28	45940	7852	2.28%
2025-03-26	17.21	17.18	-0.04	-0.23%	17.13	17.45	51551	8892	2.56%
2025-03-25	16.98	17.22	0.02	0.12%	16.73	17.41	88165	15107	4.38%
2025-03-24	18.48	17.20	-1.33	-7.18%	16.68	18.48	167939	29165	8.35%
2025-03-21	18.19	18.53	0.35	1.93%	17.75	18.98	173795	31878	8.64%
2025-03-20	17.90	18.18	0.30	1.68%	17.71	18.45	109661	19895	5.45%
2025-03-19	18.17	17.88	-0.35	-1.92%	17.80	18.28	63200	11368	3.14%
2025-03-18	18.15	18.23	0.11	0.61%	18.06	18.46	56154	10238	2.79%
2025-03-17	18.23	18.12	0.00	0.00%	18.10	18.36	52130	9482	2.59%
2025-03-14	18.04	18.12	0.08	0.44%	17.86	18.22	72646	13130	3.61%
2025-03-13	18.68	18.04	-0.64	-3.43%	17.80	18.69	94871	17200	4.71%
2025-03-12	18.45	18.68	0.32	1.74%	18.33	19.15	119971	22485	5.96%
2025-03-11	18.17	18.36	-0.06	-0.33%	18.05	18.39	73050	13281	3.63%
2025-03-10	18.50	18.42	-0.13	-0.70%	18.24	18.68	85269	15679	4.24%
2025-03-07	18.89	18.55	-0.63	-3.28%	18.45	19.22	123893	23329	6.16%
2025-03-06	19.20	19.18	0.01	0.05%	19.03	19.65	179869	34720	8.94%
2025-03-05	18.47	19.17	0.61	3.29%	18.45	19.31	159073	30115	7.91%
2025-03-04	18.38	18.56	0.11	0.60%	18.20	18.65	89630	16581	4.45%
2025-03-03	18.27	18.45	0.20	1.10%	18.00	18.70	104952	19326	5.22%
2025-02-28	18.93	18.25	-0.76	-4.00%	18.10	19.16	120808	22483	6.00%
2025-02-27	19.88	19.01	-0.97	-4.85%	18.69	19.88	176130	33993	8.75%
2025-02-26	19.42	19.98	0.56	2.88%	19.14	20.11	213442	41820	10.61%
2025-02-25	19.00	19.42	-0.41	-2.07%	19.00	19.99	191534	37301	9.52%
2025-02-24	21.39	19.83	-2.20	-9.99%	19.83	21.49	349167	70544	17.35%
2025-02-21	21.60	22.03	0.55	2.56%	21.10	22.79	372619	81651	18.52%
2025-02-20	22.08	21.48	-1.23	-5.42%	21.13	22.67	356928	77688	17.74%
2025-02-19	23.00	22.71	-0.69	-2.95%	21.51	23.88	467126	106079	23.21%
2025-02-18	21.82	23.40	1.08	4.84%	21.02	24.55	684241	157297	34.00%
2025-02-17	19.08	22.32	2.03	10.00%	19.08	22.32	454049	92193	22.56%
2025-02-14	21.67	20.29	-1.37	-6.33%	19.75	23.53	584311	127188	29.04%
2025-02-13	19.69	21.66	1.97	10.01%	19.02	21.66	615549	126640	30.59%
2025-02-12	17.19	19.69	1.79	10.00%	17.14	19.69	490312	91734	24.37%
2025-02-11	17.75	17.90	-0.43	-2.35%	16.67	18.72	429892	75528	21.36%
2025-02-10	20.68	18.33	-1.07	-5.52%	18.33	20.68	584501	113443	29.05%
2025-02-07	19.40	19.40	1.76	9.98%	17.38	19.40	599372	112852	29.79%
2025-02-06	17.64	17.64	1.60	9.98%	17.64	17.64	71538	12619	3.56%
2025-02-05	14.48	16.04	1.46	10.01%	14.45	16.04	147589	22764	7.33%
2025-01-27	14.06	14.58	0.44	3.11%	13.72	14.74	81955	11708	4.07%
2025-01-24	13.95	14.14	0.08	0.57%	13.88	14.28	50258	7076	2.50%
2025-01-23	14.18	14.06	-0.08	-0.57%	14.05	14.52	69082	9873	3.43%
2025-01-22	13.80	14.14	0.29	2.09%	13.57	14.20	63185	8845	3.14%
2025-01-21	14.08	13.85	-0.15	-1.07%	13.57	14.09	40604	5597	2.02%
2025-01-20	13.85	14.00	0.26	1.89%	13.64	14.08	39223	5462	1.95%
2025-01-17	13.82	13.74	-0.08	-0.58%	13.61	14.06	31029	4265	1.54%
2025-01-16	13.87	13.82	0.04	0.29%	13.63	14.09	41034	5696	2.04%
2025-01-15	13.96	13.78	-0.18	-1.29%	13.70	14.05	31257	4320	1.55%
2025-01-14	13.29	13.96	0.66	4.96%	13.29	13.96	45247	6206	2.25%
2025-01-13	13.06	13.30	-0.04	-0.30%	12.72	13.44	43625	5726	2.17%
2025-01-10	13.88	13.34	-0.54	-3.89%	13.30	13.93	40436	5508	2.01%
2025-01-09	13.88	13.88	-0.02	-0.14%	13.71	14.33	54092	7618	2.69%
2025-01-08	13.72	13.90	0.18	1.31%	13.58	14.15	68662	9550	3.41%
2025-01-07	13.14	13.72	0.57	4.33%	13.13	13.85	49009	6648	2.44%
2025-01-06	13.37	13.15	-0.21	-1.57%	12.76	13.48	43553	5730	2.16%
2025-01-03	14.02	13.36	-0.67	-4.78%	13.35	14.20	61040	8329	3.03%
2025-01-02	14.36	14.03	-0.37	-2.57%	13.80	14.48	61016	8608	3.03%
2024-12-31	15.00	14.40	-0.59	-3.94%	14.39	15.16	65730	9674	3.27%
2024-12-30	14.50	14.99	0.47	3.24%	14.10	15.15	87441	12953	4.35%
2024-12-27	14.42	14.52	0.11	0.76%	14.41	14.80	45998	6732	2.29%
2024-12-26	14.06	14.41	0.27	1.91%	14.06	14.59	51477	7427	2.56%