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
2026-05-06	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%
2026-03-13	15.570	15.380	-0.190	-1.22%	15.370	15.730	5262	816	0.85%
2026-03-12	15.960	15.570	-0.390	-2.44%	15.500	16.080	6840	1073	1.11%
2026-03-11	15.840	15.960	0.070	0.44%	15.800	16.030	7384	1175	1.20%
2026-03-10	15.720	15.890	0.220	1.40%	15.580	16.000	7095	1126	1.15%
2026-03-09	15.500	15.670	-0.200	-1.26%	15.400	15.880	4953	771	0.80%
2026-03-06	15.990	15.870	0.110	0.70%	15.740	16.040	6345	1009	1.03%
2026-03-05	15.470	15.760	0.310	2.01%	15.470	16.110	9712	1532	1.57%
2026-03-04	15.610	15.450	-0.290	-1.84%	15.370	15.850	6623	1030	1.07%
2026-03-03	15.930	15.740	-0.030	-0.19%	15.660	16.080	9241	1467	1.50%
2026-03-02	16.220	15.770	-0.530	-3.25%	15.620	16.220	11141	1769	1.80%
2026-02-27	16.560	16.300	-0.160	-0.97%	16.270	16.560	6986	1144	1.13%
2026-02-26	16.580	16.460	-0.040	-0.24%	16.380	16.650	5933	977	0.96%
2026-02-25	16.490	16.500	0.090	0.55%	16.420	16.730	11823	1959	1.91%
2026-02-24	16.320	16.410	0.250	1.55%	16.180	16.420	4710	768	0.76%
2026-02-13	16.160	16.160	0.040	0.25%	16.100	16.350	7894	1280	1.28%
2026-02-12	16.100	16.120	0.050	0.31%	16.030	16.260	6327	1022	1.02%
2026-02-11	16.120	16.070	-0.070	-0.43%	15.950	16.140	5388	864	0.87%
2026-02-10	16.300	16.140	-0.160	-0.98%	16.100	16.410	6877	1113	1.11%
2026-02-09	16.420	16.300	0.030	0.18%	16.220	16.580	6197	1012	1.00%
2026-02-06	16.180	16.270	0.000	0.00%	16.170	16.500	5291	866	0.86%
2026-02-05	16.330	16.270	-0.060	-0.37%	16.180	16.410	5179	844	0.84%
2026-02-04	16.390	16.330	-0.070	-0.43%	16.170	16.540	6605	1079	1.07%
2026-02-03	16.500	16.400	0.260	1.61%	16.100	16.500	7137	1162	1.16%
2026-02-02	16.450	16.140	-0.320	-1.94%	16.120	16.570	9184	1496	1.49%
2026-01-30	16.690	16.460	-0.200	-1.20%	16.350	16.800	7952	1315	1.29%
2026-01-29	16.750	16.660	-0.150	-0.89%	16.530	16.890	9383	1568	1.52%
2026-01-28	17.250	16.810	-0.360	-2.10%	16.800	17.270	9500	1611	1.54%
2026-01-27	17.330	17.170	-0.180	-1.04%	16.770	17.330	10865	1846	1.76%