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
2026-05-07	29.15	29.50	0.35	1.20%	29.10	31.24	14700	4353	1.22%
2026-05-06	29.53	29.15	-0.29	-0.99%	28.80	29.88	18788	5465	1.56%
2026-04-30	30.12	29.44	-0.98	-3.22%	29.30	30.65	20968	6252	1.74%
2026-04-29	29.11	30.42	1.44	4.97%	29.11	31.36	30005	9088	2.49%
2026-04-28	29.71	28.98	-0.48	-1.63%	28.46	29.97	18872	5460	1.57%
2026-04-27	26.74	29.46	2.72	10.17%	26.74	29.88	42228	12244	3.51%
2026-04-24	26.10	26.74	0.35	1.33%	25.78	27.08	16709	4407	1.39%
2026-04-23	26.26	26.39	0.15	0.57%	25.62	26.48	15703	4090	1.30%
2026-04-22	26.82	26.24	-0.85	-3.14%	26.14	27.57	21526	5730	1.79%
2026-04-21	25.90	27.09	1.00	3.83%	25.58	28.10	38983	10464	3.24%
2026-04-20	24.30	26.09	1.79	7.37%	23.79	26.99	34748	8869	2.88%
2026-04-17	23.70	24.30	0.41	1.72%	23.27	25.10	20572	4993	1.71%
2026-04-16	23.06	23.89	0.69	2.97%	23.06	23.96	9159	2165	0.76%
2026-04-15	23.06	23.20	0.25	1.09%	22.91	23.50	10732	2502	0.89%
2026-04-14	23.69	22.95	-0.44	-1.88%	22.81	23.78	11341	2623	0.94%
2026-04-13	23.70	23.39	-0.31	-1.31%	23.00	23.86	9374	2189	0.78%
2026-04-10	23.32	23.70	0.49	2.11%	23.22	23.90	9168	2175	0.76%
2026-04-09	23.44	23.21	-0.35	-1.49%	23.02	23.70	5787	1349	0.48%
2026-04-08	23.01	23.56	0.86	3.79%	23.01	23.78	11842	2778	0.98%
2026-04-07	23.06	22.70	0.14	0.62%	22.27	23.06	7999	1803	0.66%
2026-04-03	22.78	22.56	-0.28	-1.23%	22.30	22.92	7388	1667	0.61%
2026-04-02	23.30	22.84	-0.46	-1.97%	22.61	23.70	10306	2385	0.86%
2026-04-01	23.15	23.30	0.52	2.28%	23.05	23.60	7016	1634	0.58%
2026-03-31	23.40	22.78	-0.48	-2.06%	22.70	23.76	6754	1562	0.56%
2026-03-30	23.10	23.26	-0.08	-0.34%	22.77	23.64	8100	1868	0.67%
2026-03-27	22.80	23.34	0.29	1.26%	22.80	23.68	6329	1475	0.53%
2026-03-26	24.04	23.05	-0.55	-2.33%	22.84	24.04	6195	1440	0.51%
2026-03-25	22.84	23.60	0.75	3.28%	22.79	24.28	15760	3741	1.31%
2026-03-24	22.14	22.85	0.85	3.86%	21.97	22.92	10238	2303	0.85%
2026-03-23	22.41	22.00	-0.93	-4.06%	21.76	23.15	20712	4622	1.72%
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%