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
2025-08-01	47.00	46.17	-1.52	-3.19%	44.94	48.88	144911	67841	4.86%
2025-07-31	45.05	47.69	3.09	6.93%	44.38	51.00	226461	106835	7.59%
2025-07-30	44.30	44.60	0.28	0.63%	43.20	45.54	112598	50145	3.77%
2025-07-29	41.50	44.32	3.08	7.47%	41.25	44.99	142296	61807	4.77%
2025-07-28	40.00	41.24	2.94	7.68%	39.53	43.15	136918	56442	4.59%
2025-07-25	39.00	38.30	-0.38	-0.98%	37.51	39.21	60335	23012	2.02%
2025-07-24	36.71	38.68	1.84	4.99%	36.68	39.82	88952	34303	2.98%
2025-07-23	37.19	36.84	-0.31	-0.83%	36.62	37.23	30508	11249	1.02%
2025-07-22	37.58	37.15	-0.26	-0.70%	36.84	37.86	41496	15529	1.39%
2025-07-21	36.68	37.41	0.60	1.63%	36.51	37.52	44405	16511	1.49%
2025-07-18	36.78	36.81	0.11	0.30%	36.50	37.89	58627	21735	1.96%
2025-07-17	36.38	36.70	0.08	0.22%	36.38	37.17	36459	13372	1.22%
2025-07-16	37.15	36.62	-0.53	-1.43%	36.40	37.40	28459	10489	0.95%
2025-07-15	38.02	37.15	-1.00	-2.62%	36.33	38.24	47712	17747	1.60%
2025-07-14	38.17	38.15	-0.02	-0.05%	38.01	38.84	27119	10392	0.91%
2025-07-11	38.15	38.17	-0.03	-0.08%	37.85	38.50	24690	9422	0.83%
2025-07-10	38.13	38.20	0.08	0.21%	37.52	38.42	37334	14197	1.25%
2025-07-09	41.68	38.12	-3.37	-8.12%	38.09	42.32	99287	38919	3.33%
2025-07-08	40.85	41.49	0.47	1.15%	40.85	42.35	40945	17057	1.37%
2025-07-07	41.87	41.02	-0.79	-1.89%	41.01	43.50	52534	21999	1.76%
2025-07-04	42.85	41.81	-1.36	-3.15%	41.66	44.88	76758	33346	2.57%
2025-07-03	42.17	43.17	1.54	3.70%	41.35	43.70	74238	31641	2.49%
2025-07-02	40.25	41.63	1.23	3.04%	39.80	46.46	106951	45312	3.58%
2025-07-01	39.45	40.40	0.95	2.41%	38.56	40.46	44925	17820	1.51%
2025-06-30	38.22	39.45	0.98	2.55%	38.22	40.31	47268	18719	1.58%
2025-06-27	37.71	38.47	0.76	2.02%	37.37	39.50	43976	16875	1.47%
2025-06-26	38.35	37.71	-0.78	-2.03%	37.50	38.91	29683	11304	0.99%
2025-06-25	38.29	38.59	0.30	0.78%	37.60	38.86	38416	14670	1.29%
2025-06-24	36.86	38.29	1.63	4.45%	36.67	38.76	48712	18374	1.63%
2025-06-23	36.32	36.66	0.51	1.41%	35.88	37.12	27491	10046	0.92%
2025-06-20	36.37	36.15	-0.22	-0.60%	36.13	37.66	31135	11444	1.04%
2025-06-19	37.56	36.37	-0.91	-2.44%	35.95	37.56	34329	12613	1.15%
2025-06-18	35.80	37.28	1.48	4.13%	35.60	37.84	39348	14501	1.32%
2025-06-17	36.28	35.80	-0.48	-1.32%	35.72	36.70	23111	8344	0.77%
2025-06-16	35.00	36.28	0.90	2.54%	35.00	36.29	33011	11872	1.11%
2025-06-13	35.77	35.38	-0.53	-1.48%	34.76	35.95	33481	11798	1.12%
2025-06-12	36.23	35.91	-0.48	-1.32%	35.64	36.50	30185	10867	1.01%
2025-06-11	36.36	36.39	-0.50	-1.36%	36.21	37.56	32432	11923	1.09%
2025-06-10	38.88	36.89	-1.44	-3.76%	36.45	38.88	50134	18649	1.68%
2025-06-09	38.00	38.33	0.39	1.03%	37.00	38.52	50769	19244	1.70%
2025-06-06	34.26	37.94	3.58	10.42%	34.06	39.00	110104	40226	3.69%
2025-06-05	34.30	34.36	0.07	0.20%	33.91	34.66	30516	10470	1.02%
2025-06-04	33.36	34.29	0.71	2.11%	33.36	34.77	33433	11466	1.12%
2025-06-03	33.99	33.58	0.07	0.21%	33.30	34.88	28550	9738	0.96%
2025-05-30	33.42	33.51	-0.13	-0.39%	33.00	34.17	20844	6991	0.70%
2025-05-29	33.31	33.64	0.16	0.48%	33.31	34.00	22598	7625	0.76%
2025-05-28	34.71	33.48	-1.57	-4.48%	33.30	35.06	37922	12891	1.27%
2025-05-27	35.40	35.05	-0.43	-1.21%	33.55	35.50	55973	19406	1.88%
2025-05-26	35.61	35.48	-0.52	-1.44%	34.70	35.89	46615	16420	1.56%
2025-05-23	33.04	36.00	2.95	8.93%	32.83	36.43	83337	29278	2.79%
2025-05-22	32.98	33.05	-0.28	-0.84%	32.81	33.53	18534	6130	0.62%
2025-05-21	34.20	33.33	-1.17	-3.39%	32.92	34.35	38014	12713	1.27%
2025-05-20	33.35	34.50	1.01	3.02%	33.10	34.98	39103	13442	1.31%
2025-05-19	32.80	33.49	0.69	2.10%	32.20	33.86	38247	12659	1.28%
2025-05-16	33.13	32.80	-0.11	-0.33%	32.73	33.77	22318	7422	0.75%
2025-05-15	34.34	32.91	-1.28	-3.74%	32.60	34.34	30898	10198	1.04%
2025-05-14	33.70	34.19	0.51	1.51%	33.30	35.43	54686	18949	1.83%
2025-05-13	34.39	33.68	-0.10	-0.30%	33.40	34.56	34886	11825	1.17%
2025-05-12	33.80	33.78	0.52	1.56%	33.51	34.20	30614	10362	1.03%
2025-05-09	34.63	33.26	-1.19	-3.45%	33.23	34.70	26496	8928	0.89%
2025-05-08	34.00	34.45	0.34	1.00%	33.72	34.99	32959	11341	1.10%
2025-05-07	34.32	34.11	-0.13	-0.38%	33.66	35.70	46530	16169	1.56%
2025-05-06	33.97	34.24	0.44	1.30%	32.60	34.59	78927	26589	2.65%
2025-04-30	33.35	33.80	1.13	3.46%	31.81	34.00	67040	22123	2.25%
2025-04-29	31.80	32.67	0.45	1.40%	31.72	32.98	27533	8903	0.92%
2025-04-28	31.70	32.22	0.45	1.42%	31.38	32.84	42496	13687	1.42%
2025-04-25	32.58	31.77	-0.19	-0.59%	30.80	32.58	54443	17179	1.82%
2025-04-24	32.90	31.96	-1.30	-3.91%	31.50	33.02	35295	11378	1.18%