东方碳素 (920175) - 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
2026-05-06	9.830	10.020	0.190	1.93%	9.810	10.020	10676	1063	1.35%
2026-04-30	9.870	9.830	-0.060	-0.61%	9.760	9.930	11276	1109	1.42%
2026-04-29	9.730	9.890	0.090	0.92%	9.720	9.970	11544	1139	1.46%
2026-04-28	10.030	9.800	-0.260	-2.58%	9.760	10.080	11018	1090	1.39%
2026-04-27	10.010	10.060	-0.060	-0.59%	9.900	10.130	10847	1081	1.37%
2026-04-24	10.160	10.120	-0.140	-1.36%	9.920	10.280	17596	1780	2.22%
2026-04-23	10.600	10.260	-0.300	-2.84%	10.210	10.600	31328	3251	3.95%
2026-04-22	10.000	10.560	0.580	5.81%	10.000	11.200	47518	5103	5.99%
2026-04-21	10.190	9.980	-0.210	-2.06%	9.900	10.250	10817	1080	1.36%
2026-04-20	10.200	10.190	-0.140	-1.36%	10.150	10.550	24262	2505	3.06%
2026-04-17	9.760	10.330	0.560	5.73%	9.750	10.670	36972	3786	4.66%
2026-04-16	9.790	9.770	0.060	0.62%	9.640	9.790	5739	558	0.72%
2026-04-15	9.760	9.710	-0.020	-0.21%	9.680	9.850	6097	594	0.77%
2026-04-14	9.700	9.730	0.030	0.31%	9.600	9.780	6202	599	0.78%
2026-04-13	9.800	9.700	-0.130	-1.32%	9.620	9.860	7691	747	0.97%
2026-04-10	9.740	9.830	0.100	1.03%	9.730	9.950	6467	636	0.82%
2026-04-09	9.900	9.730	-0.250	-2.51%	9.720	10.000	6193	606	0.78%
2026-04-08	9.780	9.980	0.430	4.50%	9.700	9.990	7950	782	1.00%
2026-04-07	9.540	9.550	0.050	0.53%	9.480	9.700	6079	583	0.77%
2026-04-03	9.750	9.500	-0.260	-2.66%	9.400	9.860	7414	714	0.94%
2026-04-02	9.800	9.760	-0.030	-0.31%	9.680	10.050	11048	1088	1.39%
2026-04-01	9.810	9.790	0.090	0.93%	9.720	9.870	9075	889	1.14%
2026-03-31	9.870	9.700	-0.120	-1.22%	9.600	9.920	5418	529	0.68%
2026-03-30	10.010	9.820	-0.310	-3.06%	9.700	10.070	9269	913	1.17%
2026-03-27	9.940	10.130	0.060	0.60%	9.880	10.240	5809	587	0.73%
2026-03-26	10.160	10.070	-0.080	-0.79%	9.880	10.380	7598	771	0.96%
2026-03-25	10.080	10.150	0.080	0.79%	10.030	10.260	7140	722	0.90%
2026-03-24	10.030	10.070	0.290	2.97%	9.780	10.080	9230	917	1.16%
2026-03-23	10.270	9.780	-0.600	-5.78%	9.660	10.350	14824	1488	1.87%
2026-03-20	10.560	10.380	0.000	0.00%	10.300	10.650	9757	1020	1.23%
2026-03-19	10.900	10.380	-0.570	-5.21%	10.300	10.900	19289	2032	2.43%
2026-03-18	11.180	10.950	-0.310	-2.75%	10.830	11.340	16893	1858	2.13%
2026-03-17	11.640	11.260	-0.400	-3.43%	11.200	11.680	20189	2313	2.55%
2026-03-16	11.660	11.660	-0.170	-1.44%	11.520	11.940	18206	2129	2.30%
2026-03-13	11.730	11.830	0.100	0.85%	11.600	12.090	31868	3788	4.02%
2026-03-12	11.520	11.730	0.210	1.82%	11.520	12.270	30059	3581	3.79%
2026-03-11	11.540	11.520	-0.050	-0.43%	11.360	11.840	16970	1972	2.14%
2026-03-10	11.460	11.570	0.060	0.52%	11.460	11.680	8831	1021	1.11%
2026-03-09	11.670	11.510	-0.210	-1.79%	11.440	12.000	15578	1806	1.97%
2026-03-06	11.750	11.720	-0.170	-1.43%	11.660	11.930	17402	2043	2.20%
2026-03-05	11.540	11.890	0.450	3.93%	11.470	12.170	28998	3435	3.66%
2026-03-04	11.530	11.440	-0.330	-2.80%	11.260	11.750	17274	1982	2.18%
2026-03-03	11.640	11.770	0.110	0.94%	11.570	11.990	25447	3003	3.21%
2026-03-02	11.540	11.660	-0.100	-0.85%	11.250	11.810	23319	2680	2.94%
2026-02-27	11.600	11.760	0.230	1.99%	11.430	12.050	19409	2281	2.45%
2026-02-26	11.760	11.530	-0.240	-2.04%	11.530	11.820	7994	929	1.01%
2026-02-25	11.530	11.770	0.220	1.90%	11.530	11.880	11168	1314	1.41%
2026-02-24	11.520	11.550	0.140	1.23%	11.420	11.580	8520	979	1.07%
2026-02-13	11.400	11.410	0.060	0.53%	11.310	11.490	8401	957	1.06%
2026-02-12	11.390	11.350	0.050	0.44%	11.270	11.500	9319	1060	1.18%
2026-02-11	11.310	11.300	-0.030	-0.26%	11.250	11.420	8818	999	1.11%
2026-02-10	11.520	11.330	-0.130	-1.13%	11.260	11.520	10553	1195	1.33%
2026-02-09	11.540	11.460	0.000	0.00%	11.420	11.610	8306	954	1.05%
2026-02-06	11.230	11.460	0.200	1.78%	11.180	11.490	8899	1014	1.12%
2026-02-05	11.350	11.260	-0.160	-1.40%	11.260	11.450	9708	1101	1.22%
2026-02-04	11.520	11.420	-0.100	-0.87%	11.350	11.650	12355	1419	1.56%
2026-02-03	11.410	11.520	0.240	2.13%	11.310	11.640	13731	1573	1.73%
2026-02-02	11.630	11.280	-0.490	-4.16%	11.220	11.680	21272	2428	2.68%
2026-01-30	11.990	11.770	-0.270	-2.24%	11.720	12.080	17330	2055	2.19%
2026-01-29	12.250	12.040	-0.180	-1.47%	12.000	12.300	15535	1876	1.96%
2026-01-28	12.190	12.220	0.120	0.99%	11.990	12.350	20961	2555	2.64%
2026-01-27	12.290	12.100	-0.230	-1.87%	12.000	12.370	16282	1973	2.05%