东威科技 (688700) - 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
2026-05-06	62.50	63.30	2.20	3.60%	61.10	64.49	154595	96936	5.18%
2026-04-30	62.40	61.10	-1.30	-2.08%	60.50	62.50	121154	74262	4.06%
2026-04-29	61.00	62.40	1.10	1.79%	58.30	62.85	176617	107045	5.92%
2026-04-28	64.86	61.30	-5.22	-7.85%	60.58	65.47	187250	116773	6.28%
2026-04-27	62.00	66.52	4.60	7.43%	61.74	67.40	141120	91858	4.73%
2026-04-24	64.03	61.92	-2.43	-3.78%	60.28	64.35	117287	72939	3.93%
2026-04-23	64.50	64.35	-0.65	-1.00%	63.10	66.85	119660	77262	4.01%
2026-04-22	63.01	65.00	1.65	2.60%	62.60	65.85	157407	101132	5.28%
2026-04-21	59.76	63.35	3.12	5.18%	59.55	63.79	157355	97246	5.27%
2026-04-20	61.84	60.23	-1.33	-2.16%	59.21	63.90	129613	78521	4.34%
2026-04-17	58.50	61.56	3.20	5.48%	58.13	63.33	152552	93032	5.11%
2026-04-16	58.27	58.36	0.23	0.40%	56.77	58.96	96228	55988	3.22%
2026-04-15	61.25	58.13	-2.93	-4.80%	57.61	61.49	126248	74869	4.23%
2026-04-14	59.00	61.06	2.13	3.61%	57.00	61.49	145814	87268	4.89%
2026-04-13	58.90	58.93	0.34	0.58%	57.98	62.21	155504	93887	5.21%
2026-04-10	58.87	58.59	-0.25	-0.42%	58.00	59.74	114611	67374	3.84%
2026-04-09	57.66	58.84	0.54	0.93%	57.50	60.89	168649	99746	5.65%
2026-04-08	57.97	58.30	2.10	3.74%	56.01	58.87	196836	113695	6.60%
2026-04-07	52.00	56.20	4.49	8.68%	51.67	56.50	204069	110784	6.84%
2026-04-03	51.29	51.71	0.11	0.21%	50.79	53.50	127359	66248	4.27%
2026-04-02	51.00	51.60	-0.38	-0.73%	49.64	53.50	142428	73857	4.77%
2026-04-01	51.02	51.98	3.04	6.21%	49.00	52.26	127328	64588	4.27%
2026-03-31	51.04	48.94	-2.61	-5.06%	48.46	52.17	123386	61613	4.13%
2026-03-30	51.61	51.55	-0.49	-0.94%	49.86	51.89	89708	45746	3.01%
2026-03-27	51.25	52.04	-0.47	-0.90%	50.40	53.60	95966	49899	3.22%
2026-03-26	54.16	52.51	-1.80	-3.31%	52.16	54.68	122934	65323	4.12%
2026-03-25	54.50	54.31	0.10	0.18%	53.58	56.55	138620	76196	4.65%
2026-03-24	50.88	54.21	5.34	10.93%	49.11	54.21	195399	101498	6.55%
2026-03-23	50.31	48.87	-2.20	-4.31%	48.45	51.76	181742	89997	6.09%
2026-03-20	53.70	51.07	-1.83	-3.46%	51.00	55.77	211587	112807	7.09%
2026-03-19	51.80	52.90	-0.96	-1.78%	51.33	54.44	171748	90686	5.76%
2026-03-18	51.50	53.86	3.06	6.02%	51.50	54.18	235603	125274	7.90%
2026-03-17	51.94	50.80	-3.09	-5.73%	50.50	54.52	184188	95768	6.17%
2026-03-16	48.22	53.89	5.67	11.76%	46.60	54.08	324563	163787	10.88%
2026-03-13	47.00	48.22	1.05	2.23%	46.38	49.30	242618	116047	8.13%
2026-03-12	46.00	47.17	3.25	7.40%	44.00	47.68	328862	151414	11.02%
2026-03-11	40.65	43.92	3.66	9.09%	40.41	44.52	180778	76934	6.06%
2026-03-10	39.16	40.26	1.88	4.90%	39.14	40.27	80167	31996	2.69%
2026-03-09	38.90	38.38	-1.74	-4.34%	36.87	38.95	125111	47198	4.19%
2026-03-06	40.40	40.12	-0.57	-1.40%	39.40	41.00	62979	25267	2.11%
2026-03-05	41.08	40.69	0.58	1.45%	40.19	42.30	76561	31544	2.57%
2026-03-04	40.40	40.11	-0.96	-2.34%	39.98	41.66	74122	30124	2.48%
2026-03-03	44.46	41.07	-3.26	-7.35%	40.91	44.61	106811	45167	3.58%
2026-03-02	43.28	44.33	-0.26	-0.58%	43.28	45.07	95943	42447	3.22%
2026-02-27	45.08	44.59	-1.17	-2.56%	43.75	45.39	116352	51615	3.90%
2026-02-26	42.97	45.76	2.61	6.05%	42.97	46.45	160243	72346	5.37%
2026-02-25	42.41	43.15	0.78	1.84%	41.52	43.48	91562	38999	3.07%
2026-02-24	41.76	42.37	1.42	3.47%	41.26	43.54	100801	42972	3.38%
2026-02-13	40.91	40.95	-0.33	-0.80%	40.69	42.08	53527	22144	1.79%
2026-02-12	41.37	41.28	0.14	0.34%	40.88	41.67	54338	22388	1.82%
2026-02-11	40.80	41.14	0.09	0.22%	40.50	41.82	54326	22364	1.82%
2026-02-10	40.19	41.05	0.95	2.37%	40.01	41.64	78579	32274	2.63%
2026-02-09	40.10	40.10	0.65	1.65%	39.50	40.95	82090	33063	2.75%
2026-02-06	38.90	39.45	0.13	0.33%	38.55	40.45	69848	27695	2.34%
2026-02-05	41.32	39.32	-2.45	-5.87%	39.20	41.32	101173	40321	3.39%
2026-02-04	42.00	41.77	-0.78	-1.83%	41.28	42.92	82868	34681	2.78%
2026-02-03	40.87	42.55	2.27	5.64%	40.41	42.80	106584	44557	3.57%
2026-02-02	41.30	40.28	-1.37	-3.29%	40.26	42.11	80182	32872	2.69%
2026-01-30	40.40	41.65	0.79	1.93%	39.41	42.10	109323	44711	3.66%
2026-01-29	42.50	40.86	-2.15	-5.00%	40.86	42.80	117764	49180	3.95%
2026-01-28	42.60	43.01	0.51	1.20%	42.40	44.50	145738	63114	4.88%
2026-01-27	41.20	42.50	0.94	2.26%	40.10	42.95	150493	62809	5.04%