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
2025-08-01	19.48	19.41	-0.08	-0.41%	19.32	19.72	28843	5620	0.49%
2025-07-31	19.90	19.49	-0.45	-2.26%	19.39	20.12	58668	11565	1.00%
2025-07-30	20.00	19.94	-0.16	-0.80%	19.75	20.20	36266	7257	0.62%
2025-07-29	19.92	20.10	0.01	0.05%	19.92	20.27	35780	7194	0.61%
2025-07-28	20.01	20.09	0.16	0.80%	19.70	20.14	40932	8190	0.70%
2025-07-25	19.57	19.93	0.36	1.84%	19.48	20.00	52657	10430	0.90%
2025-07-24	19.17	19.57	0.40	2.09%	19.10	19.58	36349	7051	0.62%
2025-07-23	18.95	19.17	0.05	0.26%	18.95	19.33	28998	5560	0.50%
2025-07-22	18.97	19.12	0.10	0.53%	18.92	19.19	25373	4849	0.43%
2025-07-21	18.83	19.02	0.18	0.96%	18.80	19.08	23921	4544	0.41%
2025-07-18	18.72	18.84	0.09	0.48%	18.65	18.89	22371	4198	0.38%
2025-07-17	18.72	18.75	0.03	0.16%	18.60	18.79	24371	4558	0.42%
2025-07-16	18.76	18.72	-0.03	-0.16%	18.67	18.99	20883	3930	0.36%
2025-07-15	18.80	18.75	-0.05	-0.27%	18.55	18.93	26346	4924	0.45%
2025-07-14	18.90	18.80	-0.03	-0.16%	18.66	18.92	24027	4518	0.41%
2025-07-11	18.70	18.83	0.13	0.70%	18.58	18.97	32162	6040	0.55%
2025-07-10	19.39	18.70	-0.99	-5.03%	18.65	19.40	59904	11336	1.02%
2025-07-09	19.85	19.69	-0.16	-0.81%	19.64	19.95	19411	3834	0.33%
2025-07-08	19.12	19.85	0.74	3.87%	19.08	19.90	38364	7536	0.66%
2025-07-07	19.00	19.11	-0.03	-0.16%	18.91	19.23	21596	4124	0.37%
2025-07-04	19.22	19.14	-0.12	-0.62%	19.03	19.42	23607	4532	0.40%
2025-07-03	19.39	19.26	-0.15	-0.77%	19.23	19.52	22119	4282	0.38%
2025-07-02	19.58	19.41	-0.28	-1.42%	19.30	19.73	25468	4946	0.44%
2025-07-01	19.68	19.69	0.03	0.15%	19.49	19.88	25183	4965	0.43%
2025-06-30	19.16	19.66	0.57	2.99%	19.12	19.74	45446	8902	0.78%
2025-06-27	19.04	19.09	0.19	1.01%	19.00	19.28	30032	5757	0.51%
2025-06-26	19.10	18.90	-0.12	-0.63%	18.84	19.18	32794	6238	0.56%
2025-06-25	18.58	19.02	0.39	2.09%	18.55	19.07	29188	5494	0.50%
2025-06-24	18.39	18.63	0.34	1.86%	18.29	18.67	22502	4168	0.38%
2025-06-23	17.89	18.29	0.36	2.01%	17.87	18.37	20997	3822	0.36%
2025-06-20	17.94	17.93	-0.17	-0.94%	17.91	18.30	16225	2936	0.28%
2025-06-19	18.19	18.10	-0.06	-0.33%	17.96	18.32	18375	3335	0.31%
2025-06-18	18.10	18.16	0.02	0.11%	17.98	18.27	16721	3033	0.29%
2025-06-17	18.30	18.14	-0.15	-0.82%	17.94	18.39	18999	3445	0.32%
2025-06-16	17.88	18.29	0.37	2.06%	17.86	18.32	22335	4045	0.38%
2025-06-13	18.10	17.92	-0.37	-2.02%	17.86	18.32	28733	5170	0.49%
2025-06-12	18.25	18.29	0.01	0.05%	18.11	18.39	17063	3114	0.29%
2025-06-11	18.27	18.28	0.06	0.33%	18.22	18.45	15279	2802	0.26%
2025-06-10	18.84	18.22	-0.61	-3.24%	18.17	18.84	29443	5431	0.50%
2025-06-09	18.72	18.83	0.15	0.80%	18.61	18.92	20704	3891	0.35%
2025-06-06	18.90	18.68	-0.16	-0.85%	18.59	18.97	18532	3470	0.32%
2025-06-05	18.60	18.84	0.26	1.40%	18.52	18.91	20962	3925	0.36%
2025-06-04	18.61	18.58	-0.02	-0.11%	18.55	18.75	14995	2793	0.26%
2025-06-03	18.80	18.60	-0.20	-1.06%	18.59	18.95	17943	3360	0.31%
2025-05-30	19.26	18.80	-0.44	-2.29%	18.72	19.27	17814	3365	0.30%
2025-05-29	18.72	19.24	0.54	2.89%	18.70	19.27	23736	4518	0.41%
2025-05-28	18.87	18.70	-0.19	-1.01%	18.58	18.97	11391	2129	0.19%
2025-05-27	18.92	18.89	0.02	0.11%	18.58	18.92	15505	2908	0.26%
2025-05-26	18.80	18.87	0.11	0.59%	18.71	18.98	18254	3442	0.31%
2025-05-23	19.01	18.76	-0.27	-1.42%	18.76	19.16	21212	4021	0.36%
2025-05-22	19.01	19.03	-0.07	-0.37%	19.01	19.47	15656	3003	0.27%
2025-05-21	19.19	19.10	-0.10	-0.52%	19.05	19.26	14160	2709	0.24%
2025-05-20	19.14	19.20	0.09	0.47%	18.93	19.35	17840	3424	0.30%
2025-05-19	19.06	19.11	0.15	0.79%	18.77	19.20	18578	3532	0.32%
2025-05-16	18.94	18.96	-0.08	-0.42%	18.93	19.15	17863	3398	0.31%
2025-05-15	19.34	19.04	-0.31	-1.60%	19.03	19.50	17845	3419	0.30%
2025-05-14	19.50	19.35	-0.06	-0.31%	19.28	19.60	20076	3894	0.34%
2025-05-13	19.92	19.41	-0.35	-1.77%	19.38	19.96	23104	4529	0.39%
2025-05-12	19.25	19.76	0.64	3.35%	19.13	19.88	32573	6348	0.56%
2025-05-09	19.52	19.12	-0.58	-2.94%	19.10	19.80	32242	6244	0.55%
2025-05-08	19.08	19.70	0.52	2.71%	19.02	19.75	37663	7353	0.64%
2025-05-07	19.28	19.18	0.12	0.63%	18.96	19.57	35301	6788	0.60%
2025-05-06	18.56	19.06	0.55	2.97%	18.45	19.14	35180	6642	0.60%
2025-04-30	18.41	18.51	0.14	0.76%	18.39	18.66	24617	4560	0.42%
2025-04-29	18.20	18.37	0.22	1.21%	18.04	18.50	20832	3822	0.36%
2025-04-28	17.78	18.15	-0.25	-1.36%	17.66	18.27	33105	5955	0.57%
2025-04-25	18.69	18.40	-0.18	-0.97%	18.40	18.70	25798	4778	0.44%
2025-04-24	18.84	18.58	-0.29	-1.54%	18.41	18.87	22303	4155	0.38%