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
2026-05-06	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%
2026-03-13	12.950	12.560	-0.350	-2.71%	12.540	12.950	10975	1397	1.09%
2026-03-12	12.740	12.910	0.150	1.18%	12.680	12.940	16732	2142	1.67%
2026-03-11	12.660	12.760	0.070	0.55%	12.620	12.840	6449	821	0.64%
2026-03-10	12.580	12.690	0.140	1.12%	12.560	12.760	6431	816	0.64%
2026-03-09	12.720	12.550	-0.320	-2.49%	12.370	12.880	27119	3410	2.70%
2026-03-06	12.870	12.870	-0.090	-0.69%	12.660	12.950	12874	1649	1.28%
2026-03-05	12.900	12.960	0.110	0.86%	12.860	13.200	12077	1564	1.20%
2026-03-04	12.880	12.850	-0.080	-0.62%	12.750	13.110	15909	2054	1.59%
2026-03-03	13.280	12.930	-0.250	-1.90%	12.900	13.450	30787	4065	3.07%
2026-03-02	13.250	13.180	-0.240	-1.79%	12.900	13.290	20611	2705	2.05%
2026-02-27	13.030	13.420	0.350	2.68%	13.030	13.580	33325	4465	3.32%
2026-02-26	13.190	13.070	-0.060	-0.46%	12.960	13.230	10249	1336	1.02%
2026-02-25	12.960	13.130	0.130	1.00%	12.960	13.230	18977	2490	1.89%
2026-02-24	12.880	13.000	0.290	2.28%	12.710	13.040	12445	1611	1.24%
2026-02-13	12.700	12.710	0.060	0.47%	12.590	12.770	5838	741	0.58%
2026-02-12	12.820	12.650	-0.170	-1.33%	12.650	12.870	18144	2313	1.81%
2026-02-11	12.900	12.820	-0.060	-0.47%	12.770	12.930	9321	1198	0.93%
2026-02-10	12.860	12.880	-0.030	-0.23%	12.800	12.960	8628	1109	0.86%
2026-02-09	12.850	12.910	0.110	0.86%	12.780	13.010	13905	1794	1.39%
2026-02-06	12.850	12.800	0.000	0.00%	12.680	12.980	15000	1927	1.49%
2026-02-05	13.110	12.800	-0.330	-2.51%	12.710	13.110	21578	2776	2.15%
2026-02-04	13.070	13.130	0.040	0.31%	12.960	13.350	15967	2093	1.59%
2026-02-03	12.900	13.090	0.340	2.67%	12.730	13.100	17230	2228	1.72%
2026-02-02	13.090	12.750	-0.420	-3.19%	12.510	13.230	26671	3442	2.66%
2026-01-30	13.900	13.170	-0.730	-5.25%	13.050	14.000	43667	5833	4.35%
2026-01-29	13.920	13.900	-0.040	-0.29%	13.490	13.950	34548	4734	3.44%
2026-01-28	13.340	13.940	0.580	4.34%	13.340	14.150	43791	6048	4.36%
2026-01-27	13.840	13.360	-0.480	-3.47%	13.220	13.850	29614	3990	2.95%
2026-01-26	13.800	13.840	0.140	1.02%	13.630	14.320	51282	7168	5.11%