东和新材 (839792) - 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	13.580	13.360	-0.280	-2.05%	13.220	13.700	21432	2876	2.14%
2025-07-31	13.520	13.640	0.220	1.64%	13.310	13.640	25426	3429	2.53%
2025-07-30	13.490	13.420	-0.050	-0.37%	13.240	13.530	15438	2068	1.54%
2025-07-29	13.560	13.470	0.000	0.00%	13.200	13.560	18837	2514	1.88%
2025-07-28	13.740	13.470	-0.270	-1.97%	13.430	13.800	23821	3226	2.37%
2025-07-25	13.920	13.740	-0.180	-1.29%	13.560	13.960	26117	3585	2.60%
2025-07-24	13.770	13.920	0.370	2.73%	13.560	14.140	41690	5808	4.15%
2025-07-23	14.150	13.550	-0.510	-3.63%	13.460	14.150	43490	5997	4.33%
2025-07-22	13.810	14.060	0.260	1.88%	13.400	14.350	62086	8572	6.19%
2025-07-21	13.750	13.800	-0.080	-0.58%	13.530	13.990	53951	7414	5.38%
2025-07-18	13.050	13.880	0.310	2.28%	13.050	14.120	81783	11099	8.15%
2025-07-17	13.990	13.570	0.300	2.26%	13.500	15.000	119787	17008	11.94%
2025-07-16	13.760	13.270	-0.490	-3.56%	13.190	13.800	41190	5553	4.10%
2025-07-15	13.610	13.760	0.070	0.51%	13.560	14.100	43632	6012	4.35%
2025-07-14	13.880	13.690	0.120	0.88%	13.550	14.190	70726	9740	7.05%
2025-07-11	13.180	13.570	0.450	3.43%	13.020	13.660	71799	9603	7.15%
2025-07-10	12.810	13.120	0.370	2.90%	12.550	13.210	40008	5192	3.99%
2025-07-09	12.940	12.750	-0.080	-0.62%	12.720	13.000	27469	3526	2.74%
2025-07-08	12.450	12.830	0.430	3.47%	12.440	12.840	19396	2459	1.93%
2025-07-07	12.410	12.400	-0.080	-0.64%	12.350	12.560	10155	1262	1.01%
2025-07-04	12.800	12.480	-0.270	-2.12%	12.380	12.800	20041	2525	2.00%
2025-07-03	12.740	12.750	-0.050	-0.39%	12.610	12.860	15183	1935	1.51%
2025-07-02	12.850	12.800	-0.060	-0.47%	12.660	12.850	18191	2323	1.81%
2025-07-01	12.590	12.860	0.290	2.31%	12.550	12.870	31730	4045	3.16%
2025-06-30	12.520	12.570	0.110	0.88%	12.330	12.700	13687	1719	1.36%
2025-06-27	12.550	12.560	-0.020	-0.16%	12.550	12.750	19433	2453	1.94%
2025-06-26	12.690	12.580	-0.110	-0.87%	12.570	12.860	26146	3327	2.61%
2025-06-25	12.650	12.690	0.010	0.08%	12.600	12.840	22999	2919	2.29%
2025-06-24	12.360	12.680	0.250	2.01%	12.360	12.740	25101	3162	2.50%
2025-06-23	11.950	12.430	0.530	4.45%	11.770	12.450	25740	3152	2.56%
2025-06-20	12.010	11.900	-0.100	-0.83%	11.730	12.190	18081	2166	1.80%
2025-06-19	12.320	12.000	-0.380	-3.07%	11.920	12.530	19683	2400	1.96%
2025-06-18	12.590	12.380	-0.150	-1.20%	12.200	12.590	15988	1978	1.59%
2025-06-17	12.730	12.530	-0.140	-1.10%	12.450	12.850	19113	2413	1.90%
2025-06-16	12.630	12.670	-0.020	-0.16%	12.530	12.820	19748	2501	1.97%
2025-06-13	12.900	12.690	-0.290	-2.23%	12.620	13.090	26262	3381	2.62%
2025-06-12	13.180	12.980	-0.120	-0.92%	12.850	13.180	34515	4470	3.44%
2025-06-11	13.000	13.100	0.120	0.92%	12.950	13.300	40115	5276	4.00%
2025-06-10	13.290	12.980	-0.190	-1.44%	12.810	13.290	31180	4057	3.11%
2025-06-09	13.200	13.170	0.140	1.07%	12.970	13.200	23119	3027	2.30%
2025-06-06	13.080	13.030	0.090	0.70%	12.910	13.180	31819	4151	3.17%
2025-06-05	13.050	12.940	0.000	0.00%	12.750	13.050	22244	2855	2.22%
2025-06-04	12.980	12.940	0.170	1.33%	12.780	13.070	23776	3073	2.37%
2025-06-03	12.500	12.770	0.120	0.95%	12.410	12.880	18289	2315	1.82%
2025-05-30	13.160	12.650	-0.550	-4.17%	12.620	13.160	38307	4894	3.82%
2025-05-29	13.040	13.200	0.260	2.01%	12.800	13.260	39025	5123	3.89%
2025-05-28	13.080	12.940	-0.100	-0.77%	12.630	13.200	38156	4915	3.80%
2025-05-27	13.350	13.040	-0.450	-3.34%	12.950	13.590	50710	6703	5.05%
2025-05-26	12.800	13.490	0.760	5.97%	12.800	13.500	48192	6368	4.80%
2025-05-23	13.000	12.730	-0.180	-1.39%	12.640	13.210	44701	5793	4.45%
2025-05-22	13.690	12.910	-0.720	-5.28%	12.860	13.930	71195	9448	7.09%
2025-05-21	14.600	13.630	-1.310	-8.77%	13.610	14.700	112566	15735	11.22%
2025-05-20	13.330	14.940	1.890	14.48%	13.050	15.140	181045	25473	18.04%
2025-05-19	12.830	13.050	0.660	5.33%	12.700	13.630	119404	15788	11.90%
2025-05-16	12.730	12.390	-0.310	-2.44%	12.350	12.750	40038	5019	3.99%
2025-05-15	12.510	12.700	0.190	1.52%	12.360	12.810	60268	7624	6.01%
2025-05-14	12.100	12.510	0.410	3.39%	12.010	12.510	37619	4620	3.75%
2025-05-13	12.530	12.100	-0.370	-2.97%	12.070	12.720	45281	5604	4.51%
2025-05-12	12.770	12.470	-0.070	-0.56%	12.300	12.820	46183	5770	4.60%
2025-05-09	12.270	12.540	0.230	1.87%	11.900	12.680	52939	6531	5.27%
2025-05-08	12.270	12.310	-0.120	-0.97%	12.080	12.550	43826	5370	4.37%
2025-05-07	12.180	12.430	0.220	1.80%	12.010	12.590	59469	7356	5.93%
2025-05-06	11.710	12.210	0.610	5.26%	11.700	12.470	52997	6470	5.28%
2025-04-30	11.370	11.600	0.530	4.79%	11.250	11.660	43228	4964	4.31%
2025-04-29	11.170	11.070	0.120	1.10%	10.660	11.170	34287	3760	3.42%
2025-04-28	12.300	10.950	-1.200	-9.88%	10.790	12.300	71306	8158	7.10%
2025-04-25	12.670	12.150	-0.780	-6.03%	12.030	12.900	91854	11316	9.15%
2025-04-24	11.830	12.930	0.730	5.98%	11.830	13.390	141196	18062	14.06%