燕东微 (688172) - 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
2026-07-24	56.50	56.33	-0.59	-1.04%	55.38	58.80	164488	93431	1.37%
2026-07-23	64.51	56.92	-6.71	-10.55%	56.40	64.60	242018	143253	2.02%
2026-07-22	61.54	63.63	0.43	0.68%	61.54	66.85	271216	175638	2.26%
2026-07-21	55.18	63.20	9.10	16.82%	49.97	63.21	338233	191378	2.82%
2026-07-20	61.80	54.10	-6.00	-9.98%	50.58	62.00	304905	172381	2.54%
2026-07-17	63.63	60.10	-3.53	-5.55%	59.80	66.80	358901	229112	2.99%
2026-07-16	64.02	63.63	-1.66	-2.54%	62.62	69.58	199998	131269	1.67%
2026-07-15	72.23	65.29	-4.70	-6.72%	64.60	73.50	178001	119985	1.48%
2026-07-14	71.57	69.99	-1.47	-2.06%	64.00	73.00	310716	214082	2.59%
2026-07-13	77.50	71.46	-6.86	-8.76%	71.30	80.79	247661	186934	2.07%
2026-07-10	87.59	78.32	-9.98	-11.30%	77.90	89.50	302813	253146	2.53%
2026-07-09	79.62	88.30	8.68	10.90%	78.23	88.30	294060	245693	2.45%
2026-07-08	78.58	79.62	1.77	2.27%	73.00	82.99	241203	190852	2.01%
2026-07-07	74.88	77.85	1.45	1.90%	74.20	80.98	208873	164403	1.74%
2026-07-06	72.00	76.40	5.80	8.22%	69.01	78.50	296329	218313	2.47%
2026-07-03	71.99	70.60	-1.40	-1.94%	69.76	75.28	194741	141121	1.62%
2026-07-02	77.74	72.00	-8.00	-10.00%	71.40	80.97	309081	234236	2.58%
2026-07-01	85.65	80.00	-3.66	-4.37%	78.95	88.80	261263	218713	2.18%
2026-06-30	85.65	83.66	-2.31	-2.69%	83.00	90.00	273294	236252	2.28%
2026-06-29	79.50	85.97	5.97	7.46%	76.20	86.08	310043	253703	2.59%
2026-06-26	81.81	80.00	-3.99	-4.75%	75.00	83.98	283558	226559	2.37%
2026-06-25	81.60	83.99	-0.27	-0.32%	80.20	85.19	284216	234622	2.37%
2026-06-24	73.28	84.26	10.37	14.03%	72.50	86.20	360102	287790	3.00%
2026-06-23	73.00	73.89	1.38	1.90%	71.52	78.73	287258	215673	2.40%
2026-06-22	75.01	72.51	-2.50	-3.33%	69.20	75.46	316696	229601	2.64%
2026-06-18	67.77	75.01	8.35	12.53%	66.33	77.18	401639	292208	3.35%
2026-06-17	63.56	66.66	1.66	2.55%	62.62	68.90	280781	187533	2.34%
2026-06-16	68.50	65.00	-3.01	-4.43%	62.60	69.14	267492	176046	2.23%
2026-06-15	65.00	68.01	3.12	4.81%	62.66	69.50	246438	165128	3.17%
2026-06-12	66.39	64.89	1.66	2.63%	62.60	68.38	277722	180628	3.57%
2026-06-11	61.19	63.23	1.34	2.17%	59.00	63.87	200859	123632	2.58%
2026-06-10	62.70	61.89	-2.60	-4.03%	60.52	64.74	176201	109484	2.26%
2026-06-09	62.05	64.49	3.30	5.39%	61.08	65.15	217832	137893	2.80%
2026-06-08	64.30	61.19	-7.30	-10.66%	60.52	66.99	302042	191047	3.88%
2026-06-05	68.55	68.49	-2.23	-3.15%	67.76	72.74	188804	132246	2.43%
2026-06-04	65.01	70.72	4.49	6.78%	63.30	72.60	234688	162567	3.02%
2026-06-03	64.75	66.23	1.57	2.43%	62.70	67.95	258612	170882	3.32%
2026-06-02	64.59	64.66	0.98	1.54%	62.99	67.35	254305	166221	3.27%
2026-06-01	71.95	63.68	-8.59	-11.89%	63.12	72.63	362529	240185	4.66%
2026-05-29	79.06	72.27	-5.91	-7.56%	71.28	79.57	352560	261128	4.53%
2026-05-28	64.35	78.18	13.03	20.00%	63.60	78.18	357975	265609	4.60%
2026-05-27	61.50	65.15	1.37	2.15%	61.50	69.99	298836	198421	3.84%
2026-05-26	60.53	63.78	3.04	5.00%	58.00	66.66	285510	176275	3.67%
2026-05-25	54.30	60.74	6.25	11.47%	52.80	62.80	295735	172408	3.80%
2026-05-22	52.62	54.49	2.49	4.79%	51.01	56.35	207812	111043	2.67%
2026-05-21	57.70	52.00	-6.88	-11.68%	52.00	59.30	301108	168053	3.87%
2026-05-20	53.31	58.88	5.55	10.41%	52.50	59.59	311160	175286	4.00%
2026-05-19	51.00	53.33	1.50	2.89%	48.22	54.70	299251	153887	3.85%
2026-05-18	50.90	51.83	0.43	0.84%	48.88	55.20	283107	147863	3.64%
2026-05-15	55.00	51.40	-2.42	-4.50%	50.39	55.88	344409	181087	4.43%
2026-05-14	49.97	53.82	5.03	10.31%	49.78	55.18	341983	179462	4.39%
2026-05-13	47.50	48.79	-0.57	-1.15%	46.99	50.05	253483	122338	3.26%
2026-05-12	48.00	49.36	1.06	2.19%	47.05	49.45	210632	101959	2.71%
2026-05-11	47.88	48.30	1.07	2.27%	46.24	49.90	222747	107015	2.86%
2026-05-08	47.68	47.23	-1.63	-3.34%	46.83	49.40	150050	71509	1.93%
2026-05-07	44.32	48.86	5.45	12.55%	43.40	49.58	231299	108309	2.97%
2026-05-06	44.00	43.41	0.92	2.17%	43.41	45.97	254409	113677	3.27%
2026-04-30	40.05	42.49	2.58	6.46%	39.13	43.15	228218	94267	2.93%
2026-04-29	38.75	39.91	0.38	0.96%	38.10	40.55	190944	75790	2.45%
2026-04-28	42.99	39.53	-3.67	-8.50%	37.07	44.00	334157	133843	4.29%
2026-04-27	41.26	43.20	1.54	3.70%	40.81	44.23	204433	87496	2.63%
2026-04-24	40.60	41.66	1.18	2.92%	38.89	43.49	242970	101203	3.12%
2026-04-23	42.59	40.48	-2.11	-4.95%	39.64	42.59	183622	75132	2.36%
2026-04-22	38.88	42.59	3.37	8.59%	38.35	43.59	267724	111639	3.44%
2026-04-21	39.96	39.22	-1.13	-2.80%	38.82	40.36	107270	42164	1.38%
2026-04-20	39.28	40.35	1.30	3.33%	39.05	40.78	154155	61690	1.98%
2026-04-17	39.01	39.05	-0.34	-0.86%	38.28	39.68	91255	35646	1.17%