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
2025-09-16	22.78	22.79	0.12	0.53%	22.47	23.00	66469	15089	1.14%
2025-09-15	23.15	22.67	-0.09	-0.40%	22.58	23.35	74818	17090	1.28%
2025-09-12	22.68	22.76	0.18	0.80%	22.38	23.17	85365	19451	1.46%
2025-09-11	21.52	22.58	1.10	5.12%	21.21	22.68	93493	20790	1.60%
2025-09-10	21.63	21.48	0.04	0.19%	21.39	21.99	45317	9804	0.77%
2025-09-09	21.90	21.44	-0.49	-2.23%	21.41	22.03	57306	12425	0.98%
2025-09-08	22.00	21.93	-0.17	-0.77%	21.40	22.17	94249	20569	1.61%
2025-09-05	21.23	22.10	0.88	4.15%	21.12	22.19	67951	14733	1.16%
2025-09-04	22.06	21.22	-1.06	-4.76%	20.80	22.47	100912	21801	1.72%
2025-09-03	22.81	22.28	-0.89	-3.84%	22.13	23.10	96893	21892	1.66%
2025-09-02	24.13	23.17	-1.13	-4.65%	22.83	24.38	133032	31199	2.27%
2025-09-01	24.88	24.30	-0.31	-1.26%	23.99	25.93	185724	45791	3.17%
2025-08-29	23.59	24.61	1.99	8.80%	23.59	24.92	211916	51521	3.62%
2025-08-28	21.52	22.62	1.09	5.06%	21.40	22.80	114817	25506	1.96%
2025-08-27	22.02	21.53	-0.48	-2.18%	21.53	22.95	91095	20268	1.56%
2025-08-26	21.78	22.01	0.11	0.50%	21.56	22.54	77205	17102	1.32%
2025-08-25	22.10	21.90	0.10	0.46%	21.46	22.29	110169	24015	1.88%
2025-08-22	20.90	21.80	0.96	4.61%	20.81	22.07	116369	25093	1.99%
2025-08-21	21.19	20.84	-0.26	-1.23%	20.70	21.35	71457	14946	1.22%
2025-08-20	20.70	21.10	0.48	2.33%	20.35	21.10	81349	16918	1.39%
2025-08-19	20.84	20.62	-0.22	-1.06%	20.60	21.05	68364	14198	1.17%
2025-08-18	19.75	20.84	1.09	5.52%	19.75	21.11	124317	25683	2.12%
2025-08-15	19.31	19.75	0.39	2.01%	19.21	19.81	73436	14346	1.25%
2025-08-14	20.14	19.36	-0.79	-3.92%	19.30	20.25	86987	17163	1.49%
2025-08-13	20.01	20.15	0.11	0.55%	19.90	20.40	67675	13613	1.16%
2025-08-12	20.15	20.04	-0.11	-0.55%	19.80	20.23	46120	9223	0.79%
2025-08-11	19.98	20.15	0.04	0.20%	19.92	20.37	36660	7383	0.63%
2025-08-08	20.40	20.11	-0.36	-1.76%	20.00	20.43	37149	7482	0.63%
2025-08-07	20.00	20.47	0.50	2.50%	20.00	20.58	72207	14677	1.23%
2025-08-06	19.58	19.97	0.32	1.63%	19.58	20.12	47956	9555	0.82%
2025-08-05	19.56	19.65	0.19	0.98%	19.50	19.88	35399	6970	0.60%
2025-08-04	19.38	19.46	0.05	0.26%	19.31	19.58	28296	5497	0.48%
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%