*ST东珠 (603359) - 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
2026-09-16	2.24	2.26	0.02	0.89%	2.22	2.29	41402	935	0.93%
2026-09-15	2.38	2.24	-0.12	-5.08%	2.22	2.39	81304	1859	1.82%
2026-09-14	2.35	2.36	-0.01	-0.42%	2.34	2.41	72475	1723	1.62%
2026-09-11	2.43	2.37	-0.08	-3.27%	2.33	2.45	67332	1592	1.51%
2026-09-10	2.39	2.45	0.04	1.66%	2.36	2.46	63819	1539	1.43%
2026-09-09	2.48	2.41	-0.09	-3.60%	2.40	2.51	74330	1813	1.67%
2026-09-08	2.50	2.50	0.01	0.40%	2.47	2.53	47447	1188	1.06%
2026-09-07	2.41	2.49	0.09	3.75%	2.39	2.52	74064	1821	1.66%
2026-09-04	2.40	2.40	0.01	0.42%	2.36	2.47	68965	1673	1.55%
2026-09-03	2.44	2.39	-0.08	-3.24%	2.38	2.51	93509	2267	2.10%
2026-09-02	2.40	2.47	0.04	1.65%	2.39	2.55	110592	2737	2.48%
2026-09-01	2.29	2.43	0.12	5.19%	2.29	2.44	111817	2666	2.51%
2026-08-31	2.26	2.31	0.03	1.32%	2.23	2.33	103363	2358	2.32%
2026-08-28	2.23	2.28	0.04	1.79%	2.22	2.29	50908	1153	1.14%
2026-08-27	2.28	2.24	-0.06	-2.61%	2.22	2.30	57445	1289	1.29%
2026-08-26	2.19	2.30	0.13	5.99%	2.18	2.30	82442	1860	1.85%
2026-08-25	2.09	2.17	0.06	2.84%	2.09	2.18	57073	1223	1.28%
2026-08-24	2.13	2.11	-0.04	-1.86%	2.10	2.18	41945	894	0.94%
2026-08-21	2.09	2.15	0.04	1.90%	2.05	2.16	47639	1009	1.07%
2026-08-20	2.09	2.11	0.03	1.44%	2.08	2.14	47327	1001	1.06%
2026-08-19	2.18	2.08	-0.12	-5.45%	2.08	2.18	50690	1077	1.14%
2026-08-18	2.26	2.20	-0.07	-3.08%	2.19	2.27	61855	1370	1.39%
2026-08-17	2.26	2.27	0.00	0.00%	2.24	2.29	42619	964	0.96%
2026-08-14	2.26	2.27	0.00	0.00%	2.23	2.28	55844	1259	1.25%
2026-08-13	2.33	2.27	-0.07	-2.99%	2.27	2.33	83512	1920	1.87%
2026-08-12	2.32	2.34	0.02	0.86%	2.30	2.37	61424	1435	1.38%
2026-08-11	2.30	2.32	0.01	0.43%	2.26	2.34	89997	2070	2.02%
2026-08-10	2.24	2.31	0.06	2.67%	2.22	2.34	89384	2031	2.00%
2026-08-07	2.29	2.25	-0.02	-0.88%	2.21	2.30	103799	2330	2.33%
2026-08-06	2.26	2.27	0.01	0.44%	2.23	2.30	86992	1969	1.95%
2026-08-05	2.27	2.26	-0.01	-0.44%	2.24	2.29	92366	2087	2.07%
2026-08-04	2.30	2.27	-0.03	-1.30%	2.25	2.34	91468	2081	2.05%
2026-08-03	2.22	2.30	0.09	4.07%	2.20	2.32	91008	2066	2.04%
2026-07-31	2.16	2.21	0.09	4.25%	2.15	2.24	101497	2225	2.28%
2026-07-30	2.18	2.12	-0.08	-3.64%	2.11	2.23	85439	1856	1.92%
2026-07-29	2.17	2.20	0.04	1.85%	2.13	2.23	87974	1915	1.97%
2026-07-28	2.12	2.16	0.01	0.47%	2.12	2.23	66109	1439	1.48%
2026-07-27	2.03	2.15	0.08	3.86%	2.03	2.22	84521	1795	1.89%
2026-07-24	2.16	2.07	0.01	0.49%	2.02	2.21	89912	1904	2.02%
2026-07-23	1.97	2.06	0.08	4.04%	1.97	2.09	68602	1403	1.54%
2026-07-22	1.95	1.98	-0.01	-0.50%	1.95	2.05	52162	1040	1.17%
2026-07-21	2.07	1.99	-0.07	-3.40%	1.88	2.07	102114	1991	2.29%
2026-07-20	2.24	2.06	-0.19	-8.44%	2.03	2.31	119378	2611	2.68%
2026-07-17	2.39	2.25	-0.15	-6.25%	2.23	2.45	117512	2747	2.63%
2026-07-16	2.31	2.40	0.08	3.45%	2.28	2.42	119675	2833	2.68%
2026-07-15	2.36	2.32	-0.09	-3.73%	2.27	2.43	125475	2953	2.81%
2026-07-14	2.26	2.41	0.11	4.78%	2.24	2.42	90000	2108	2.02%
2026-07-13	2.42	2.30	-0.08	-3.36%	2.26	2.44	63630	1483	1.43%
2026-07-10	2.23	2.38	0.11	4.85%	2.21	2.39	93502	2178	2.10%
2026-07-09	2.23	2.27	0.02	0.89%	2.21	2.40	123211	2845	2.76%
2026-07-08	2.08	2.25	0.15	7.14%	2.08	2.25	102216	2228	2.29%
2026-07-07	2.36	2.10	-0.19	-8.30%	2.09	2.40	124367	2774	2.79%
2026-07-06	2.31	2.29	-0.04	-1.72%	2.29	2.46	132647	3140	2.97%
2026-07-03	2.31	2.33	0.05	2.19%	2.24	2.37	142197	3281	3.19%
2026-07-02	2.22	2.28	0.11	5.07%	2.22	2.28	125221	2831	2.81%
2026-07-01	2.07	2.17	0.10	4.83%	2.06	2.17	53426	1144	1.20%
2026-06-30	2.04	2.07	0.00	0.00%	2.02	2.11	93489	1929	2.10%
2026-06-29	2.12	2.07	-0.07	-3.27%	2.03	2.13	103902	2139	2.33%
2026-06-26	2.12	2.14	-0.08	-3.60%	2.11	2.22	126551	2714	2.84%
2026-06-25	2.35	2.22	-0.12	-5.13%	2.22	2.35	73868	1652	1.66%
2026-06-24	2.44	2.34	-0.12	-4.88%	2.34	2.46	67320	1599	1.51%
2026-06-23	2.39	2.46	0.06	2.50%	2.34	2.50	105245	2574	2.36%
2026-06-22	2.51	2.40	-0.11	-4.38%	2.38	2.52	114104	2738	2.56%
2026-06-18	2.62	2.51	-0.11	-4.20%	2.50	2.63	80483	2060	1.80%
2026-06-17	2.69	2.62	-0.09	-3.32%	2.61	2.73	66538	1770	1.49%
2026-06-16	2.63	2.71	0.07	2.65%	2.56	2.73	105641	2802	2.37%
2026-06-15	2.60	2.64	0.02	0.76%	2.60	2.73	72463	1935	1.62%
2026-06-12	2.60	2.62	0.05	1.95%	2.55	2.65	76796	2001	1.72%
2026-06-11	2.59	2.57	-0.04	-1.53%	2.50	2.61	101522	2592	2.28%
2026-06-10	2.71	2.61	-0.14	-5.09%	2.61	2.75	121313	3206	2.72%
2026-06-09	2.84	2.75	-0.05	-1.79%	2.75	2.91	119226	3361	2.67%