东和新材 (920792) - 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
2026-06-24	10.470	10.180	-0.280	-2.68%	10.070	10.470	9906	1009	0.97%
2026-06-23	10.360	10.460	0.090	0.87%	10.270	10.730	14341	1507	1.41%
2026-06-22	9.960	10.370	0.350	3.49%	9.520	10.570	18352	1840	1.81%
2026-06-18	10.170	10.020	-0.170	-1.67%	9.980	10.220	6211	625	0.61%
2026-06-17	10.280	10.190	-0.120	-1.16%	10.130	10.350	6190	632	0.61%
2026-06-16	10.410	10.310	-0.200	-1.90%	10.300	10.510	6573	683	0.65%
2026-06-15	10.580	10.510	0.030	0.29%	10.310	10.630	7362	769	0.72%
2026-06-12	10.200	10.480	0.360	3.56%	10.120	10.680	6858	719	0.67%
2026-06-11	10.360	10.120	-0.320	-3.07%	10.110	10.360	5595	570	0.55%
2026-06-10	10.840	10.540	-0.280	-2.59%	10.490	10.840	7797	824	0.77%
2026-06-09	10.640	10.820	0.200	1.88%	10.440	11.090	16114	1726	1.59%
2026-06-08	10.380	10.620	0.250	2.41%	10.200	10.850	15568	1654	1.53%
2026-06-05	10.100	10.370	0.280	2.78%	10.070	10.690	14215	1484	1.40%
2026-06-04	10.390	10.090	-0.400	-3.81%	10.050	10.420	13982	1415	1.38%
2026-06-03	10.460	10.490	-0.020	-0.19%	10.390	10.700	8310	877	0.82%
2026-06-02	10.310	10.510	0.200	1.94%	10.140	10.570	13776	1439	1.36%
2026-06-01	10.200	10.310	0.130	1.28%	10.100	10.400	8023	823	0.79%
2026-05-29	10.450	10.180	-0.170	-1.64%	10.150	10.550	12941	1336	1.27%
2026-05-28	10.060	10.350	0.290	2.88%	10.010	10.450	7217	737	0.71%
2026-05-27	10.310	10.060	-0.210	-2.04%	10.000	10.340	7045	710	0.69%
2026-05-26	10.620	10.270	-0.230	-2.19%	10.160	10.620	5013	515	0.49%
2026-05-25	10.700	10.500	-0.180	-1.69%	10.400	10.770	9093	960	0.89%
2026-05-22	10.760	10.680	-0.020	-0.19%	10.560	10.790	5615	599	0.55%
2026-05-21	11.150	10.700	-0.300	-2.73%	10.700	11.180	6905	757	0.68%
2026-05-20	11.210	11.000	-0.240	-2.14%	10.970	11.210	7277	804	0.72%
2026-05-19	10.790	11.240	0.160	1.44%	10.790	11.280	9539	1061	0.94%
2026-05-18	11.350	11.080	-0.220	-1.95%	10.920	11.350	8675	957	0.85%
2026-05-15	11.430	11.300	-0.050	-0.44%	11.120	11.430	9320	1046	0.92%
2026-05-14	11.580	11.350	-0.190	-1.65%	11.130	11.680	16172	1857	1.59%
2026-05-13	11.530	11.540	-0.030	-0.26%	11.460	11.630	10880	1254	1.07%
2026-05-12	11.700	11.570	-0.040	-0.34%	11.520	11.830	8385	976	0.83%
2026-05-11	11.710	11.610	-0.050	-0.43%	11.530	11.750	8326	964	0.82%
2026-05-08	11.500	11.660	0.090	0.78%	11.500	11.780	11357	1322	1.12%
2026-05-07	11.700	11.570	-0.050	-0.43%	11.510	11.850	14410	1678	1.42%
2026-05-06	11.560	11.620	0.060	0.52%	11.560	11.730	6521	759	0.64%
2026-04-30	11.540	11.560	0.050	0.43%	11.390	11.790	7160	830	0.70%
2026-04-29	11.350	11.510	0.350	3.14%	11.300	11.630	10311	1187	1.01%
2026-04-28	11.280	11.160	-0.210	-1.85%	11.110	11.410	6703	754	0.66%
2026-04-27	11.220	11.370	0.030	0.26%	11.150	11.370	10103	1133	0.99%
2026-04-24	11.550	11.340	-0.110	-0.96%	11.340	11.570	4223	482	0.42%
2026-04-23	11.740	11.450	-0.310	-2.64%	11.450	11.750	4279	493	0.42%
2026-04-22	11.620	11.760	0.090	0.77%	11.500	11.840	8313	974	0.82%
2026-04-21	11.660	11.670	-0.050	-0.43%	11.450	11.860	10322	1199	1.02%
2026-04-20	11.590	11.720	0.150	1.30%	11.520	11.940	15620	1838	1.54%
2026-04-17	11.190	11.570	0.430	3.86%	11.070	11.680	12842	1460	1.26%
2026-04-16	11.180	11.140	0.040	0.36%	11.020	11.180	4572	507	0.46%
2026-04-15	11.180	11.100	-0.080	-0.72%	11.080	11.260	4754	531	0.47%
2026-04-14	11.190	11.180	-0.010	-0.09%	11.030	11.230	5796	644	0.58%
2026-04-13	11.130	11.190	0.070	0.63%	11.080	11.290	5480	612	0.55%
2026-04-10	11.000	11.120	0.120	1.09%	11.000	11.200	5034	561	0.50%
2026-04-09	11.140	11.000	-0.240	-2.14%	11.000	11.160	4959	548	0.49%
2026-04-08	10.910	11.240	0.430	3.98%	10.910	11.240	8316	923	0.83%
2026-04-07	10.640	10.810	0.130	1.22%	10.620	10.810	3185	342	0.32%
2026-04-03	10.990	10.680	-0.310	-2.82%	10.650	11.020	6244	671	0.62%
2026-04-02	10.970	10.990	0.020	0.18%	10.810	11.250	7730	852	0.77%
2026-04-01	10.970	10.970	0.150	1.39%	10.880	11.060	4913	537	0.49%
2026-03-31	10.960	10.820	-0.140	-1.28%	10.800	11.120	7795	854	0.78%
2026-03-30	10.990	10.960	-0.160	-1.44%	10.840	11.060	5619	614	0.56%
2026-03-27	10.650	11.120	0.470	4.41%	10.610	11.170	11708	1285	1.17%
2026-03-26	11.060	10.650	-0.360	-3.27%	10.650	11.180	7806	858	0.78%
2026-03-25	10.830	11.010	0.250	2.32%	10.760	11.070	7261	795	0.72%
2026-03-24	10.800	10.760	0.170	1.61%	10.600	10.840	10040	1075	1.00%
2026-03-23	11.370	10.590	-1.060	-9.10%	10.550	11.400	14116	1543	1.41%
2026-03-20	11.700	11.650	-0.060	-0.51%	11.490	11.740	12367	1434	1.23%
2026-03-19	12.180	11.710	-0.520	-4.25%	11.640	12.180	19254	2283	1.92%
2026-03-18	12.190	12.230	-0.030	-0.24%	12.090	12.330	12973	1579	1.29%
2026-03-17	12.480	12.260	-0.200	-1.61%	12.210	12.530	8512	1050	0.85%
2026-03-16	12.510	12.460	-0.100	-0.80%	12.330	12.540	11478	1424	1.14%