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
2025-09-19	13.660	13.700	-0.020	-0.15%	13.570	13.930	25541	3509	2.54%
2025-09-18	14.160	13.720	-0.310	-2.21%	13.590	14.180	41658	5807	4.15%
2025-09-17	14.290	14.030	-0.340	-2.37%	13.940	14.380	39134	5525	3.90%
2025-09-16	14.280	14.370	0.120	0.84%	13.850	14.430	50201	7093	5.00%
2025-09-15	14.490	14.250	-0.250	-1.72%	14.100	14.660	44100	6294	4.39%
2025-09-12	15.350	14.500	-1.120	-7.17%	14.500	15.350	89779	13311	8.95%
2025-09-11	14.900	15.620	0.420	2.76%	14.450	16.100	137562	20950	13.71%
2025-09-10	14.330	15.200	0.940	6.59%	14.330	16.570	140856	21957	14.04%
2025-09-09	14.010	14.260	0.100	0.71%	13.750	14.380	40042	5630	3.99%
2025-09-08	14.930	14.160	-0.360	-2.48%	14.100	15.000	53137	7662	5.29%
2025-09-05	14.010	14.520	0.730	5.29%	13.900	14.900	75682	10908	7.54%
2025-09-04	13.490	13.790	0.420	3.14%	13.400	14.060	47317	6529	4.71%
2025-09-03	13.930	13.370	-0.590	-4.23%	13.280	14.100	32003	4382	3.19%
2025-09-02	13.900	13.960	0.110	0.79%	13.660	14.190	46192	6435	4.60%
2025-09-01	13.570	13.850	0.250	1.84%	13.380	13.850	30623	4192	3.05%
2025-08-29	13.360	13.600	0.240	1.80%	13.270	13.830	27655	3773	2.76%
2025-08-28	13.380	13.360	-0.020	-0.15%	12.930	13.460	19437	2573	1.94%
2025-08-27	13.970	13.380	-0.560	-4.02%	13.250	13.970	32900	4451	3.28%
2025-08-26	13.600	13.940	0.330	2.42%	13.510	14.180	35784	4969	3.57%
2025-08-25	13.810	13.610	-0.190	-1.38%	13.510	13.880	26085	3551	2.60%
2025-08-22	13.610	13.800	0.250	1.85%	13.410	13.800	27396	3729	2.73%
2025-08-21	13.880	13.550	-0.390	-2.80%	13.500	13.980	37219	5107	3.71%
2025-08-20	14.000	13.940	-0.150	-1.06%	13.590	14.330	49542	6900	4.94%
2025-08-19	13.840	14.090	0.410	3.00%	13.580	14.300	74164	10360	7.39%
2025-08-18	12.990	13.680	0.790	6.13%	12.960	13.980	62486	8489	6.23%
2025-08-15	12.590	12.890	0.380	3.04%	12.510	12.930	22491	2870	2.24%
2025-08-14	12.990	12.510	-0.430	-3.32%	12.500	12.990	20654	2620	2.06%
2025-08-13	12.950	12.940	0.020	0.15%	12.800	13.100	20907	2704	2.08%
2025-08-12	13.160	12.920	-0.170	-1.30%	12.890	13.160	20518	2664	2.04%
2025-08-11	13.080	13.090	0.090	0.69%	13.030	13.330	17711	2328	1.76%
2025-08-08	13.220	13.000	-0.250	-1.89%	13.000	13.250	24358	3189	2.43%
2025-08-07	13.390	13.250	-0.110	-0.82%	13.150	13.390	23370	3102	2.33%
2025-08-06	13.000	13.360	0.460	3.57%	12.950	13.430	42280	5586	4.21%
2025-08-05	13.340	12.900	-0.470	-3.52%	12.850	13.340	45974	5981	4.58%
2025-08-04	13.380	13.370	0.010	0.07%	13.200	13.550	15843	2115	1.58%
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%