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
2026-05-07	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%
2026-04-16	40.10	39.39	-1.10	-2.72%	38.96	40.96	164530	65409	2.11%
2026-04-15	39.60	40.49	1.23	3.13%	38.80	42.13	189665	76727	2.44%
2026-04-14	39.66	39.26	0.46	1.19%	38.70	40.80	158097	62623	2.03%
2026-04-13	40.51	38.80	-1.86	-4.57%	38.55	40.77	116628	46210	1.50%
2026-04-10	39.92	40.66	1.17	2.96%	39.91	42.25	134519	55346	1.73%
2026-04-09	38.92	39.49	-0.50	-1.25%	38.92	40.47	92477	36627	1.19%
2026-04-08	38.88	39.99	3.22	8.76%	37.80	40.38	179517	70199	2.31%
2026-04-07	36.43	36.77	0.47	1.29%	36.16	37.35	82642	30395	1.06%
2026-04-03	37.36	36.30	-0.65	-1.76%	36.18	37.51	65247	23962	0.84%
2026-04-02	38.35	36.95	-1.66	-4.30%	36.61	39.23	93118	34941	1.20%
2026-04-01	38.81	38.61	0.71	1.87%	38.23	39.93	94054	36664	1.21%
2026-03-31	39.93	37.90	-2.53	-6.26%	37.70	40.39	125939	48675	1.62%
2026-03-30	40.30	40.43	-0.12	-0.30%	38.73	40.76	107446	42626	1.38%
2026-03-27	38.60	40.55	1.45	3.71%	37.20	41.61	148920	59378	1.91%
2026-03-26	41.50	39.10	-2.48	-5.96%	38.73	41.50	165019	65481	2.12%
2026-03-25	42.34	41.58	-0.70	-1.66%	41.14	44.89	157882	67677	2.03%
2026-03-24	43.13	42.28	0.10	0.24%	39.68	43.29	172983	71465	2.22%
2026-03-23	44.00	42.18	-3.97	-8.60%	41.80	44.80	172322	74762	2.21%
2026-03-20	43.00	46.15	3.30	7.70%	40.35	48.35	307038	136656	3.95%
2026-03-19	41.38	42.85	0.37	0.87%	40.61	44.88	185756	80559	2.39%
2026-03-18	42.44	42.48	0.03	0.07%	40.30	43.13	161751	67719	2.08%
2026-03-17	43.14	42.45	-1.55	-3.52%	42.33	44.99	186707	81549	2.40%
2026-03-16	41.98	44.00	3.44	8.48%	39.83	45.45	264366	112815	3.40%
2026-03-13	41.00	40.56	-1.06	-2.55%	40.30	42.99	127992	53029	1.64%
2026-03-12	41.00	41.62	0.42	1.02%	40.00	42.78	162051	67263	2.08%
2026-03-11	40.50	41.20	2.10	5.37%	40.50	44.31	224768	95184	2.89%
2026-03-10	39.61	39.10	0.19	0.49%	38.22	40.19	127737	50034	1.64%
2026-03-09	37.75	38.91	-0.89	-2.24%	37.56	39.36	143278	55119	1.84%
2026-03-06	36.82	39.80	2.77	7.48%	36.82	41.50	216542	85729	2.78%
2026-03-05	37.59	37.03	0.42	1.15%	36.30	37.70	155291	57357	1.99%
2026-03-04	35.93	36.61	0.25	0.69%	35.89	37.37	179217	65396	2.30%
2026-03-03	39.15	36.36	-2.91	-7.41%	35.44	39.79	244076	90264	3.14%
2026-03-02	41.35	39.27	-4.38	-10.03%	39.27	42.76	211829	85661	2.72%
2026-02-27	44.50	43.65	-0.86	-1.93%	42.04	44.50	119251	51286	1.53%
2026-02-26	45.30	44.51	-1.33	-2.90%	43.61	45.82	127340	56688	1.64%
2026-02-25	44.29	45.84	1.69	3.83%	43.00	46.56	127356	57069	1.64%
2026-02-24	43.52	44.15	0.35	0.80%	42.09	44.72	117722	51087	1.51%
2026-02-13	41.80	43.80	1.65	3.91%	41.80	45.54	164771	72217	2.12%
2026-02-12	41.57	42.15	0.49	1.18%	41.54	43.50	93765	39612	1.20%
2026-02-11	40.80	41.66	0.23	0.56%	40.21	42.72	109433	45432	1.41%
2026-02-10	40.84	41.43	0.19	0.46%	39.90	42.07	184236	75520	2.37%
2026-02-09	43.80	41.24	-1.36	-3.19%	40.22	44.00	217594	90013	2.79%
2026-02-06	43.28	42.60	-1.62	-3.66%	42.59	44.63	134346	58597	1.73%
2026-02-05	40.00	44.22	3.14	7.64%	39.67	44.88	225125	95310	2.89%
2026-02-04	41.64	41.08	-1.24	-2.93%	39.81	42.25	183254	74727	2.35%
2026-02-03	43.00	42.32	0.38	0.91%	41.20	43.36	197050	83053	2.53%
2026-02-02	46.20	41.94	-4.72	-10.12%	41.88	46.20	267133	115527	3.43%
2026-01-30	44.01	46.66	-0.14	-0.30%	44.01	48.36	259646	120615	3.34%
2026-01-29	46.58	46.80	0.00	0.00%	46.00	50.58	282039	135641	3.62%
2026-01-28	41.86	46.80	6.99	17.56%	40.70	46.86	324145	143125	4.16%