易实精密 (920221) - 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
2026-06-18	14.070	13.620	-0.250	-1.80%	13.560	14.100	10752	1481	1.74%
2026-06-17	14.260	13.870	-0.400	-2.80%	13.690	14.290	17410	2427	2.82%
2026-06-16	14.000	14.270	0.110	0.78%	13.980	14.390	11277	1603	1.83%
2026-06-15	14.200	14.160	0.150	1.07%	13.900	14.200	12736	1789	2.06%
2026-06-12	14.340	14.010	-0.190	-1.34%	13.800	14.390	24261	3413	3.93%
2026-06-11	15.730	14.200	-1.790	-11.19%	14.040	15.750	35687	5265	5.78%
2026-06-10	16.590	15.990	-0.630	-3.79%	15.600	16.880	28675	4626	4.64%
2026-06-09	17.010	16.620	-0.990	-5.62%	16.200	17.200	50544	8377	8.18%
2026-06-08	16.600	17.610	0.530	3.10%	16.020	18.330	62858	10990	10.18%
2026-06-05	14.700	17.080	2.480	16.99%	14.430	17.560	52952	8647	8.57%
2026-06-04	14.880	14.600	-0.420	-2.80%	14.570	15.060	8645	1274	1.40%
2026-06-03	15.310	15.020	-0.370	-2.40%	14.810	15.490	8785	1337	1.42%
2026-06-02	15.290	15.390	0.300	1.99%	14.920	15.750	10688	1638	1.73%
2026-06-01	14.700	15.090	0.170	1.14%	14.700	15.500	10437	1587	1.69%
2026-05-29	15.750	14.920	-1.120	-6.98%	14.900	16.010	16574	2537	2.68%
2026-05-28	16.220	16.040	-0.180	-1.11%	15.500	16.220	20169	3192	3.27%
2026-05-27	17.610	16.220	-1.040	-6.03%	16.200	18.000	26972	4511	4.37%
2026-05-26	16.600	17.260	0.530	3.17%	16.510	17.500	33332	5715	5.40%
2026-05-25	16.600	16.730	0.330	2.01%	16.000	17.550	32040	5330	5.19%
2026-05-22	15.280	16.400	1.120	7.33%	15.280	16.400	33614	5361	5.44%
2026-05-21	15.050	15.280	0.400	2.69%	14.900	16.150	27281	4232	4.42%
2026-05-20	15.470	14.880	-0.500	-3.25%	14.770	15.500	11320	1709	1.83%
2026-05-19	14.880	15.380	0.580	3.92%	14.810	15.500	8314	1271	1.35%
2026-05-18	15.280	14.800	-0.590	-3.83%	14.650	15.280	9400	1400	1.52%
2026-05-15	15.200	15.390	0.150	0.98%	15.120	15.840	8903	1377	1.44%
2026-05-14	15.890	15.240	-0.290	-1.87%	15.160	15.890	7541	1169	1.22%
2026-05-13	15.730	15.530	-0.250	-1.58%	15.430	15.800	6060	943	0.98%
2026-05-12	15.710	15.780	0.080	0.51%	15.600	16.040	7393	1169	1.20%
2026-05-11	15.750	15.700	-0.050	-0.32%	15.510	15.880	7692	1200	1.25%
2026-05-08	15.200	15.750	0.490	3.21%	15.200	15.840	15047	2351	2.44%
2026-05-07	15.250	15.260	0.000	0.00%	15.240	15.570	8762	1348	1.42%
2026-05-06	15.120	15.260	0.160	1.06%	15.120	15.370	5846	893	0.95%
2026-04-30	15.270	15.100	0.140	0.94%	15.000	15.410	8049	1226	1.30%
2026-04-29	15.060	14.960	0.060	0.40%	14.840	15.120	4460	668	0.72%
2026-04-28	15.170	14.900	-0.130	-0.86%	14.820	15.170	7697	1154	1.25%
2026-04-27	14.880	15.030	0.210	1.42%	14.500	15.250	7583	1126	1.23%
2026-04-24	14.710	14.820	-0.030	-0.20%	14.700	14.980	7089	1051	1.15%
2026-04-23	15.120	14.850	-0.310	-2.04%	14.830	15.150	5742	858	0.93%
2026-04-22	14.910	15.160	0.200	1.34%	14.910	15.300	6629	1003	1.07%
2026-04-21	15.400	14.960	-0.440	-2.86%	14.900	15.400	6238	938	1.01%
2026-04-20	15.200	15.400	0.210	1.38%	15.000	15.560	13681	2098	2.21%
2026-04-17	14.670	15.190	0.470	3.19%	14.320	15.390	16885	2513	2.73%
2026-04-16	14.770	14.720	0.010	0.07%	14.550	14.850	5035	738	0.82%
2026-04-15	14.600	14.710	0.230	1.59%	14.460	14.820	8702	1276	1.41%
2026-04-14	14.300	14.480	0.230	1.61%	14.260	14.510	6638	958	1.07%
2026-04-13	14.340	14.250	-0.120	-0.84%	14.120	14.500	6244	889	1.01%
2026-04-10	14.170	14.370	0.320	2.28%	14.010	14.460	8823	1265	1.43%
2026-04-09	14.090	14.050	-0.150	-1.06%	13.960	14.320	6955	982	1.13%
2026-04-08	13.920	14.200	0.540	3.95%	13.880	14.250	6733	948	1.09%
2026-04-07	13.550	13.660	0.060	0.44%	13.510	13.830	3141	428	0.51%
2026-04-03	14.030	13.600	-0.400	-2.86%	13.600	14.280	5658	783	0.92%
2026-04-02	13.960	14.000	0.040	0.29%	13.850	14.350	7736	1094	1.25%
2026-04-01	14.000	13.960	0.260	1.90%	13.780	14.120	5320	738	0.86%
2026-03-31	13.500	13.700	0.150	1.11%	13.490	13.960	7628	1047	1.23%
2026-03-30	13.700	13.550	-0.170	-1.24%	13.150	13.700	7046	943	1.14%
2026-03-27	13.650	13.720	-0.010	-0.07%	13.470	13.820	9131	1246	1.48%
2026-03-26	13.780	13.730	0.010	0.07%	13.680	14.200	8148	1137	1.32%
2026-03-25	13.820	13.720	0.100	0.73%	13.660	13.850	5999	824	0.97%
2026-03-24	13.550	13.620	0.260	1.95%	13.290	13.680	6731	910	1.09%
2026-03-23	14.050	13.360	-0.800	-5.65%	13.300	14.050	8581	1165	1.39%
2026-03-20	14.350	14.160	-0.190	-1.32%	14.130	14.570	6019	862	0.97%
2026-03-19	15.090	14.350	-0.740	-4.90%	14.250	15.090	10331	1504	1.67%
2026-03-18	15.260	15.090	-0.090	-0.59%	14.890	15.270	7383	1107	1.20%
2026-03-17	15.370	15.180	-0.180	-1.17%	15.150	15.500	4359	667	0.71%
2026-03-16	15.460	15.360	-0.020	-0.13%	15.220	15.550	6504	999	1.05%