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
2025-08-01	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%
2025-06-06	12.240	12.470	0.260	2.13%	12.120	12.570	39941	4943	6.60%
2025-06-05	12.320	12.210	-0.020	-0.16%	12.050	12.330	31235	3789	5.16%
2025-06-04	12.180	12.230	0.090	0.74%	12.100	12.450	27518	3378	4.55%
2025-06-03	11.850	12.140	0.180	1.51%	11.810	12.190	28656	3443	4.74%
2025-05-30	12.430	11.960	-0.470	-3.78%	11.910	12.430	36060	4364	5.96%
2025-05-29	12.180	12.430	0.370	3.07%	12.010	12.480	43538	5341	7.20%
2025-05-28	12.550	12.060	-0.510	-4.06%	12.020	12.580	47951	5875	7.93%
2025-05-27	12.520	12.570	0.050	0.40%	12.340	12.760	54890	6891	9.07%
2025-05-26	12.000	12.520	0.370	3.05%	11.910	12.550	55322	6792	9.15%
2025-05-23	12.210	12.150	-0.210	-1.70%	12.090	12.770	80962	10081	13.38%
2025-05-22	13.590	12.360	-1.940	-13.57%	12.350	13.780	141170	18265	23.34%
2025-05-21	12.990	14.300	1.480	11.54%	12.850	14.740	219917	31047	36.35%
2025-05-20	12.500	12.820	0.250	1.99%	12.450	12.970	59697	7617	9.87%
2025-05-19	12.100	12.570	0.350	2.86%	12.010	12.690	62075	7730	10.26%
2025-05-16	12.200	12.220	-0.090	-0.73%	12.050	12.500	43040	5277	7.11%
2025-05-15	11.960	12.310	0.270	2.24%	11.880	12.990	80957	10148	13.38%
2025-05-14	11.690	12.040	0.410	3.53%	11.510	12.080	50741	6033	8.39%
2025-05-13	12.180	11.630	-0.420	-3.49%	11.600	12.240	33637	3995	5.56%
2025-05-12	12.020	12.050	0.130	1.09%	11.850	12.120	32052	3837	5.30%
2025-05-09	11.600	11.920	0.270	2.32%	11.520	11.960	37939	4453	6.27%
2025-05-08	11.670	11.650	0.030	0.26%	11.460	11.830	30863	3613	5.10%
2025-05-07	11.770	11.620	0.020	0.17%	11.440	11.860	31632	3676	5.23%
2025-05-06	11.270	11.600	0.530	4.79%	11.170	11.630	29536	3379	4.88%
2025-04-30	10.640	11.070	0.340	3.17%	10.640	11.190	29631	3256	4.90%
2025-04-29	10.670	10.730	0.220	2.09%	10.510	10.850	21222	2271	3.51%
2025-04-28	10.850	10.510	-0.290	-2.69%	10.410	10.850	21242	2242	3.51%
2025-04-25	11.000	10.800	-0.170	-1.55%	10.720	11.090	25935	2836	4.29%
2025-04-24	11.860	10.970	-0.770	-6.56%	10.950	11.910	45505	5145	7.52%