东方碳素 (832175) - 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	13.050	12.730	-0.280	-2.15%	12.660	13.060	36400	4647	4.59%
2025-09-15	12.870	13.010	0.110	0.85%	12.830	13.150	28650	3731	3.61%
2025-09-12	13.330	12.900	-0.210	-1.60%	12.780	13.330	40073	5210	5.05%
2025-09-11	13.150	13.110	-0.050	-0.38%	12.910	13.290	42862	5604	5.41%
2025-09-10	13.800	13.160	-0.980	-6.93%	13.160	13.910	82987	11154	10.47%
2025-09-09	13.640	14.140	0.230	1.65%	13.580	15.000	120395	17261	15.19%
2025-09-08	14.600	13.910	-0.230	-1.63%	13.880	15.600	130259	19160	16.43%
2025-09-05	13.600	14.140	0.730	5.44%	13.310	14.330	101084	13989	12.75%
2025-09-04	13.010	13.410	0.260	1.98%	12.910	13.590	74354	9945	9.38%
2025-09-03	13.190	13.150	0.020	0.15%	12.900	13.580	72285	9629	9.12%
2025-09-02	12.840	13.130	0.180	1.39%	12.750	13.260	50784	6637	6.41%
2025-09-01	12.560	12.950	0.400	3.19%	12.510	12.950	32626	4182	4.12%
2025-08-29	12.520	12.550	0.090	0.72%	12.350	12.750	21517	2708	2.71%
2025-08-28	12.450	12.460	0.010	0.08%	12.130	12.660	28201	3482	3.56%
2025-08-27	13.000	12.450	-0.410	-3.19%	12.410	13.000	36164	4586	4.56%
2025-08-26	12.930	12.860	-0.130	-1.00%	12.840	13.100	33109	4279	4.18%
2025-08-25	13.140	12.990	0.010	0.08%	12.820	13.140	28418	3675	3.58%
2025-08-22	13.060	12.980	-0.080	-0.61%	12.840	13.120	20633	2669	2.60%
2025-08-21	13.300	13.060	-0.160	-1.21%	12.950	13.350	27948	3679	3.53%
2025-08-20	13.100	13.220	0.250	1.93%	12.850	13.300	38738	5084	4.89%
2025-08-19	13.040	12.970	0.040	0.31%	12.950	13.330	46733	6142	5.89%
2025-08-18	12.550	12.930	0.440	3.52%	12.480	12.980	38851	4981	4.90%
2025-08-15	12.250	12.490	0.260	2.13%	12.150	12.530	29239	3619	3.69%
2025-08-14	12.840	12.230	-0.610	-4.75%	12.220	12.920	42580	5315	5.37%
2025-08-13	12.960	12.840	-0.020	-0.16%	12.770	12.970	18435	2372	2.33%
2025-08-12	12.990	12.860	-0.080	-0.62%	12.750	13.090	20087	2581	2.53%
2025-08-11	13.100	12.940	-0.040	-0.31%	12.920	13.130	18970	2465	2.39%
2025-08-08	13.180	12.980	-0.300	-2.26%	12.950	13.250	24397	3182	3.08%
2025-08-07	13.150	13.280	0.190	1.45%	13.080	13.290	32089	4235	4.05%
2025-08-06	12.950	13.090	0.190	1.47%	12.810	13.130	22799	2960	2.88%
2025-08-05	13.170	12.900	-0.220	-1.68%	12.850	13.170	29007	3758	3.66%
2025-08-04	13.300	13.120	-0.170	-1.28%	13.000	13.340	22874	2995	2.89%
2025-08-01	12.810	13.290	0.500	3.91%	12.770	13.290	42928	5628	5.42%
2025-07-31	13.090	12.790	-0.210	-1.62%	12.680	13.180	26849	3451	3.39%
2025-07-30	13.170	13.000	-0.080	-0.61%	12.910	13.230	23104	3012	2.91%
2025-07-29	13.360	13.080	-0.220	-1.65%	13.020	13.360	31336	4106	3.95%
2025-07-28	13.420	13.300	-0.130	-0.97%	13.140	13.480	25637	3413	3.23%
2025-07-25	13.580	13.430	-0.120	-0.89%	13.260	13.810	39407	5316	4.97%
2025-07-24	13.210	13.550	0.290	2.19%	13.160	13.650	33371	4491	4.21%
2025-07-23	13.660	13.260	-0.430	-3.14%	13.140	13.850	46617	6300	5.88%
2025-07-22	13.450	13.690	0.350	2.62%	13.310	13.710	62388	8447	7.87%
2025-07-21	13.110	13.340	-0.040	-0.30%	13.110	13.400	35807	4756	4.52%
2025-07-18	13.100	13.380	0.320	2.45%	13.010	13.470	51978	6920	6.56%
2025-07-17	12.960	13.060	0.190	1.48%	12.780	13.120	27557	3579	3.48%
2025-07-16	12.990	12.870	-0.110	-0.85%	12.760	13.080	23856	3080	3.01%
2025-07-15	13.260	12.980	-0.170	-1.29%	12.730	13.260	34109	4402	4.30%
2025-07-14	13.410	13.150	-0.270	-2.01%	13.110	13.650	43742	5827	7.23%
2025-07-11	13.080	13.420	0.340	2.60%	12.990	13.730	54320	7269	8.98%
2025-07-10	12.900	13.080	0.150	1.16%	12.710	13.130	41912	5430	6.93%
2025-07-09	13.190	12.930	-0.340	-2.56%	12.890	13.470	57363	7524	9.48%
2025-07-08	13.160	13.270	0.110	0.84%	13.070	13.370	39378	5216	6.51%
2025-07-07	13.460	13.160	-0.630	-4.57%	13.050	13.740	77932	10405	12.88%
2025-07-04	14.200	13.790	-0.310	-2.20%	13.790	14.590	82040	11725	13.56%
2025-07-03	14.220	14.100	-0.290	-2.02%	13.740	14.560	73921	10390	12.22%
2025-07-02	14.100	14.390	0.380	2.71%	13.930	14.770	91226	13179	15.08%
2025-07-01	14.300	14.010	-0.090	-0.64%	13.810	14.300	48159	6779	7.96%
2025-06-30	14.030	14.100	0.050	0.36%	13.920	14.200	47908	6718	7.92%
2025-06-27	14.460	14.050	-0.260	-1.82%	14.000	14.580	65314	9277	10.80%
2025-06-26	14.500	14.310	-0.370	-2.52%	14.160	15.140	97637	14259	16.14%
2025-06-25	14.580	14.680	0.120	0.82%	14.300	15.360	122778	18197	20.30%
2025-06-24	14.990	14.560	-0.750	-4.90%	14.520	15.390	146920	21801	24.29%
2025-06-23	13.250	15.310	1.680	12.33%	13.070	15.880	177915	26257	29.41%
2025-06-20	13.760	13.630	-0.270	-1.94%	13.480	14.690	133705	18894	22.10%
2025-06-19	12.830	13.900	0.900	6.92%	12.810	14.160	141982	19334	23.47%
2025-06-18	13.210	13.000	-0.460	-3.42%	12.900	13.390	52723	6889	8.72%
2025-06-17	13.220	13.460	0.190	1.43%	13.060	13.800	77500	10401	12.81%
2025-06-16	12.810	13.270	0.340	2.63%	12.680	13.270	44436	5788	7.35%
2025-06-13	13.210	12.930	-0.450	-3.36%	12.700	13.600	59661	7834	9.86%
2025-06-12	13.490	13.380	-0.150	-1.11%	13.040	13.890	83930	11236	13.87%
2025-06-11	12.800	13.530	0.670	5.21%	12.700	13.760	104349	13912	17.25%
2025-06-10	12.680	12.860	0.140	1.10%	12.550	13.460	81220	10574	13.43%
2025-06-09	12.490	12.720	0.250	2.00%	12.410	12.750	42185	5318	6.97%