东来技术 (688129) - 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
2026-03-20	23.51	22.93	-0.47	-2.01%	22.82	23.82	11133	2581	0.92%
2026-03-19	24.64	23.40	-1.12	-4.57%	23.21	24.64	9599	2282	0.80%
2026-03-18	24.26	24.52	0.26	1.07%	24.22	24.85	8646	2121	0.72%
2026-03-17	24.87	24.26	-0.62	-2.49%	24.11	24.87	16431	4012	1.36%
2026-03-16	25.09	24.88	0.11	0.44%	24.26	25.09	15362	3772	1.28%
2026-03-13	25.08	24.77	-0.51	-2.02%	24.57	25.43	16349	4085	1.36%
2026-03-12	24.59	25.28	0.52	2.10%	24.23	25.91	31076	7861	2.58%
2026-03-11	25.28	24.76	-0.39	-1.55%	24.48	25.32	18836	4657	1.56%
2026-03-10	24.35	25.15	0.83	3.41%	24.35	25.38	21783	5428	1.81%
2026-03-09	24.60	24.32	-0.42	-1.70%	23.99	24.60	19481	4730	1.62%
2026-03-06	23.13	24.74	1.47	6.32%	22.91	25.10	42983	10463	3.57%
2026-03-05	22.23	23.27	1.45	6.65%	22.23	23.39	30463	6960	2.53%
2026-03-04	22.76	21.82	-1.09	-4.76%	21.60	22.77	27930	6153	2.32%
2026-03-03	23.47	22.91	-0.74	-3.13%	22.91	23.77	22532	5264	1.87%
2026-03-02	23.91	23.65	-0.14	-0.59%	23.32	24.35	20543	4873	1.71%
2026-02-27	23.60	23.79	0.10	0.42%	23.46	24.25	16502	3907	1.37%
2026-02-26	24.33	23.69	-0.52	-2.15%	23.44	24.45	16619	3942	1.38%
2026-02-25	24.25	24.21	0.02	0.08%	23.81	24.53	16490	3987	1.37%
2026-02-24	23.87	24.19	0.89	3.82%	23.35	24.69	24553	5947	2.04%
2026-02-13	22.93	23.30	0.09	0.39%	22.93	23.93	16753	3935	1.39%
2026-02-12	23.69	23.21	-0.47	-1.98%	23.08	23.69	17136	3999	1.42%
2026-02-11	24.41	23.68	-0.77	-3.15%	23.67	24.42	17496	4182	1.45%
2026-02-10	23.41	24.45	0.80	3.38%	23.18	24.69	42425	10174	3.52%
2026-02-09	23.93	23.65	0.04	0.17%	23.34	24.50	31120	7401	2.58%
2026-02-06	23.90	23.61	-0.29	-1.21%	23.31	24.43	27690	6576	2.30%
2026-02-05	23.75	23.90	0.21	0.89%	23.49	24.47	32509	7781	2.70%
2026-02-04	24.79	23.69	-1.42	-5.66%	23.46	24.88	58402	13966	4.85%
2026-02-03	23.26	25.11	1.86	8.00%	23.03	25.48	72256	17677	6.00%
2026-02-02	22.41	23.25	0.50	2.20%	22.00	24.50	62707	14600	5.20%
2026-01-30	21.80	22.75	0.53	2.39%	21.69	23.41	31147	6988	2.59%
2026-01-29	21.99	22.22	0.54	2.49%	21.52	22.53	19086	4213	1.58%
2026-01-28	21.74	21.68	-0.27	-1.23%	21.67	22.17	10000	2189	0.83%
2026-01-27	21.96	21.95	0.18	0.83%	21.08	22.07	12153	2629	1.01%
2026-01-26	22.36	21.77	-0.42	-1.89%	21.61	22.43	12059	2641	1.00%
2026-01-23	22.05	22.19	-0.19	-0.85%	21.96	22.38	10925	2413	0.91%
2026-01-22	21.97	22.38	0.40	1.82%	21.89	22.44	13741	3052	1.14%
2026-01-21	21.91	21.98	0.17	0.78%	21.65	22.07	9254	2020	0.77%
2026-01-20	22.06	21.81	-0.25	-1.13%	21.64	22.08	8210	1797	0.68%
2026-01-19	21.40	22.06	0.55	2.56%	21.16	22.09	11188	2436	0.93%
2026-01-16	21.43	21.51	0.08	0.37%	21.24	21.59	8994	1924	0.75%
2026-01-15	21.27	21.43	0.17	0.80%	21.00	21.44	8391	1787	0.70%
2026-01-14	21.14	21.26	0.16	0.76%	20.90	21.63	13378	2847	1.11%
2026-01-13	21.14	21.10	0.31	1.49%	20.72	21.49	17841	3778	1.48%
2026-01-12	20.62	20.79	0.17	0.82%	20.50	20.88	10941	2267	0.91%
2026-01-09	20.55	20.62	0.07	0.34%	20.36	20.67	9643	1978	0.80%
2026-01-08	20.53	20.55	0.02	0.10%	20.37	20.75	11445	2352	0.95%
2026-01-07	20.82	20.53	-0.19	-0.92%	20.36	20.92	13909	2870	1.15%
2026-01-06	20.98	20.72	-0.18	-0.86%	20.70	21.07	9461	1974	0.79%
2026-01-05	20.21	20.90	0.67	3.31%	20.21	20.91	19880	4116	1.65%
2025-12-31	19.90	20.23	0.17	0.85%	19.85	20.33	5817	1172	0.48%
2025-12-30	20.09	20.06	0.01	0.05%	19.80	20.33	8779	1760	0.73%
2025-12-29	20.07	20.05	0.10	0.50%	19.80	20.09	8872	1765	0.74%
2025-12-26	20.12	19.95	-0.16	-0.80%	19.91	20.34	7125	1430	0.59%
2025-12-25	19.95	20.11	0.17	0.85%	19.80	20.17	5083	1017	0.42%
2025-12-24	19.65	19.94	0.20	1.01%	19.65	20.07	4550	908	0.38%
2025-12-23	19.98	19.74	-0.14	-0.70%	19.71	19.98	4443	880	0.37%
2025-12-22	19.76	19.88	0.10	0.51%	19.76	20.03	7561	1503	0.63%
2025-12-19	19.44	19.78	0.31	1.59%	19.25	19.78	4569	897	0.38%
2025-12-18	19.14	19.47	0.33	1.72%	18.95	19.64	7420	1443	0.62%
2025-12-17	18.98	19.14	0.16	0.84%	18.70	19.26	6092	1157	0.51%
2025-12-16	19.65	18.98	-0.61	-3.11%	18.92	19.65	8384	1606	0.70%
2025-12-15	19.56	19.59	0.03	0.15%	19.21	19.75	5353	1043	0.44%
2025-12-12	19.52	19.56	0.04	0.20%	19.42	19.84	6157	1209	0.51%