东信和平(002017)股票行情
东信和平(002017)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 24.50 | 24.74 | -0.11 | -0.44% | 24.05 | 25.66 | 981169 | 243926.45 | 16.91% |
| 2025-07-31 | 23.53 | 24.85 | 0.46 | 1.89% | 23.51 | 26.21 | 1340702 | 332488.28 | 23.11% |
| 2025-07-30 | 27.00 | 24.39 | -2.71 | -10.00% | 24.39 | 27.18 | 1324582 | 332749.47 | 22.83% |
| 2025-07-29 | 26.89 | 27.10 | -0.16 | -0.59% | 26.71 | 28.85 | 1537520 | 423712.56 | 26.51% |
| 2025-07-28 | 24.80 | 27.26 | 2.48 | 10.01% | 24.20 | 27.26 | 1325562 | 339423.09 | 22.85% |
| 2025-07-25 | 23.29 | 24.78 | 1.38 | 5.90% | 22.88 | 25.74 | 1386507 | 344398.19 | 23.90% |
| 2025-07-24 | 23.51 | 23.40 | 0.57 | 2.50% | 22.67 | 24.56 | 1431362 | 335751.69 | 24.67% |
| 2025-07-23 | 23.60 | 22.83 | 0.47 | 2.10% | 22.30 | 24.60 | 1727413 | 404860.72 | 29.78% |
| 2025-07-22 | 22.02 | 22.36 | 2.03 | 9.99% | 21.98 | 22.36 | 267544 | 59374.85 | 4.61% |
| 2025-07-21 | 20.33 | 20.33 | 1.85 | 10.01% | 20.33 | 20.33 | 348888 | 70928.84 | 6.01% |
| 2025-07-18 | 18.36 | 18.48 | 0.44 | 2.44% | 17.88 | 19.55 | 1487679 | 277684.06 | 25.65% |
| 2025-07-17 | 18.70 | 18.04 | -0.20 | -1.10% | 17.91 | 19.42 | 1536558 | 286096.50 | 26.49% |
| 2025-07-16 | 16.90 | 18.24 | 1.66 | 10.01% | 16.90 | 18.24 | 1312396 | 232078.39 | 22.62% |
| 2025-07-15 | 16.41 | 16.58 | 0.12 | 0.73% | 16.02 | 16.97 | 732053 | 121341.17 | 12.62% |
| 2025-07-14 | 16.71 | 16.46 | -0.48 | -2.83% | 16.21 | 17.14 | 636263 | 105519.68 | 10.97% |
| 2025-07-11 | 16.54 | 16.94 | 0.47 | 2.85% | 15.95 | 16.94 | 961026 | 157899.36 | 16.57% |
| 2025-07-10 | 17.34 | 16.47 | -1.23 | -6.95% | 16.30 | 18.16 | 1005442 | 173438.02 | 17.33% |
| 2025-07-09 | 17.74 | 17.70 | -0.03 | -0.17% | 17.24 | 18.25 | 1128741 | 199573.41 | 19.46% |
| 2025-07-08 | 16.78 | 17.73 | 0.73 | 4.29% | 16.51 | 18.70 | 1472016 | 258722.72 | 25.38% |
| 2025-07-07 | 16.33 | 17.00 | 0.78 | 4.81% | 16.20 | 17.00 | 929907 | 153980.17 | 16.03% |
| 2025-07-04 | 16.68 | 16.22 | -0.37 | -2.23% | 15.71 | 16.80 | 968517 | 157267.44 | 16.70% |
| 2025-07-03 | 16.13 | 16.59 | 0.13 | 0.79% | 16.13 | 17.04 | 1162608 | 192913.45 | 20.04% |
| 2025-07-02 | 17.15 | 16.46 | -1.14 | -6.48% | 16.46 | 18.08 | 1534343 | 263661.19 | 26.45% |
| 2025-07-01 | 18.71 | 17.60 | -0.83 | -4.50% | 17.00 | 19.15 | 1649294 | 299581.91 | 28.43% |
| 2025-06-30 | 17.61 | 18.43 | 1.68 | 10.03% | 17.30 | 18.43 | 1519198 | 274840.00 | 26.19% |
| 2025-06-27 | 16.74 | 16.75 | 0.22 | 1.33% | 16.60 | 17.79 | 1358192 | 232415.92 | 23.41% |
| 2025-06-26 | 16.44 | 16.53 | -0.42 | -2.48% | 15.82 | 17.59 | 1479165 | 248866.80 | 25.50% |
| 2025-06-25 | 17.09 | 16.95 | -0.82 | -4.61% | 16.50 | 18.11 | 1702344 | 292369.66 | 29.35% |
| 2025-06-24 | 16.28 | 17.77 | 1.62 | 10.03% | 16.28 | 17.77 | 1638721 | 285824.06 | 28.25% |
| 2025-06-23 | 14.40 | 16.15 | 0.51 | 3.26% | 14.25 | 16.79 | 1713594 | 264803.12 | 29.54% |
| 2025-06-20 | 16.60 | 15.64 | -1.37 | -8.05% | 15.31 | 17.26 | 1866303 | 293721.72 | 32.17% |
| 2025-06-19 | 17.25 | 17.01 | 0.95 | 5.92% | 16.69 | 17.67 | 1940478 | 334953.91 | 33.45% |
| 2025-06-18 | 14.32 | 16.06 | 1.46 | 10.00% | 14.32 | 16.06 | 1416562 | 218522.30 | 24.42% |
| 2025-06-17 | 14.26 | 14.60 | 1.33 | 10.02% | 13.74 | 14.60 | 1645079 | 235990.89 | 28.36% |
| 2025-06-16 | 12.37 | 13.27 | 1.21 | 10.03% | 12.37 | 13.27 | 443729 | 58086.71 | 7.65% |
| 2025-06-13 | 13.14 | 12.06 | -0.91 | -7.02% | 12.04 | 13.14 | 864684 | 106861.56 | 14.91% |
| 2025-06-12 | 11.60 | 12.97 | 1.18 | 10.01% | 11.58 | 12.97 | 838076 | 104923.54 | 14.45% |
| 2025-06-11 | 11.65 | 11.95 | 0.26 | 2.22% | 11.46 | 12.18 | 637808 | 75457.59 | 11.00% |
| 2025-06-10 | 12.50 | 11.69 | -0.31 | -2.58% | 11.60 | 12.63 | 882442 | 106778.02 | 15.21% |
| 2025-06-09 | 11.75 | 12.00 | 1.09 | 9.99% | 11.60 | 12.00 | 219571 | 26119.41 | 3.79% |
| 2025-06-06 | 10.78 | 10.91 | 0.03 | 0.28% | 10.71 | 11.15 | 212791 | 23313.18 | 3.67% |
| 2025-06-05 | 10.58 | 10.88 | 0.33 | 3.13% | 10.53 | 11.05 | 229449 | 24731.75 | 3.96% |
| 2025-06-04 | 10.62 | 10.55 | -0.12 | -1.12% | 10.50 | 10.72 | 132931 | 14064.04 | 2.29% |
| 2025-06-03 | 10.80 | 10.67 | 0.18 | 1.72% | 10.59 | 10.86 | 206885 | 22163.60 | 3.57% |
| 2025-05-30 | 10.63 | 10.49 | -0.14 | -1.32% | 10.44 | 10.73 | 179070 | 18904.25 | 3.09% |
| 2025-05-29 | 10.27 | 10.63 | 0.38 | 3.71% | 10.24 | 10.65 | 197327 | 20680.64 | 3.40% |
| 2025-05-28 | 10.11 | 10.25 | 0.14 | 1.38% | 10.11 | 10.30 | 126415 | 12925.75 | 2.18% |
| 2025-05-27 | 10.10 | 10.11 | -0.01 | -0.10% | 9.99 | 10.14 | 79880 | 8042.85 | 1.38% |
| 2025-05-26 | 9.75 | 10.12 | 0.36 | 3.69% | 9.70 | 10.25 | 163664 | 16521.35 | 2.82% |
| 2025-05-23 | 9.91 | 9.76 | -0.15 | -1.51% | 9.75 | 10.04 | 76514 | 7561.50 | 1.32% |
| 2025-05-22 | 10.03 | 9.91 | -0.13 | -1.29% | 9.91 | 10.17 | 58591 | 5862.40 | 1.01% |
| 2025-05-21 | 10.13 | 10.04 | -0.12 | -1.18% | 10.00 | 10.16 | 45952 | 4622.45 | 0.79% |
| 2025-05-20 | 10.09 | 10.16 | 0.08 | 0.79% | 10.01 | 10.16 | 53177 | 5374.15 | 0.92% |
| 2025-05-19 | 9.98 | 10.08 | 0.15 | 1.51% | 9.90 | 10.09 | 55172 | 5528.18 | 0.95% |
| 2025-05-16 | 9.94 | 9.93 | -0.01 | -0.10% | 9.89 | 10.04 | 44174 | 4408.34 | 0.76% |
| 2025-05-15 | 10.04 | 9.94 | -0.09 | -0.90% | 9.91 | 10.04 | 51101 | 5084.40 | 0.88% |
| 2025-05-14 | 10.04 | 10.03 | -0.03 | -0.30% | 9.98 | 10.12 | 66678 | 6693.95 | 1.15% |
| 2025-05-13 | 10.24 | 10.06 | -0.11 | -1.08% | 10.05 | 10.25 | 57637 | 5841.12 | 0.99% |
| 2025-05-12 | 10.18 | 10.17 | 0.11 | 1.09% | 10.10 | 10.20 | 59872 | 6084.91 | 1.03% |
| 2025-05-09 | 10.18 | 10.06 | -0.11 | -1.08% | 9.98 | 10.19 | 79838 | 8038.11 | 1.38% |
| 2025-05-08 | 10.11 | 10.17 | 0.07 | 0.69% | 10.03 | 10.20 | 92490 | 9396.82 | 1.59% |
| 2025-05-07 | 10.18 | 10.10 | 0.00 | 0.00% | 10.01 | 10.28 | 86433 | 8757.13 | 1.49% |
| 2025-05-06 | 9.88 | 10.10 | 0.31 | 3.17% | 9.84 | 10.11 | 98103 | 9828.99 | 1.69% |
| 2025-04-30 | 9.76 | 9.79 | 0.06 | 0.62% | 9.76 | 9.86 | 62951 | 6179.78 | 1.09% |
| 2025-04-29 | 9.64 | 9.73 | 0.04 | 0.41% | 9.56 | 9.80 | 47450 | 4614.71 | 0.82% |
| 2025-04-28 | 9.83 | 9.69 | -0.13 | -1.32% | 9.65 | 9.83 | 57597 | 5601.97 | 0.99% |
| 2025-04-25 | 9.80 | 9.82 | 0.03 | 0.31% | 9.72 | 9.90 | 64221 | 6306.50 | 1.11% |
| 2025-04-24 | 9.97 | 9.79 | -0.17 | -1.71% | 9.73 | 9.99 | 95890 | 9438.09 | 1.65% |
| 2025-04-23 | 9.92 | 9.96 | 0.17 | 1.74% | 9.83 | 10.17 | 153021 | 15320.13 | 2.64% |
| 2025-04-22 | 9.55 | 9.79 | 0.19 | 1.98% | 9.55 | 9.90 | 123315 | 12063.43 | 2.13% |
| 2025-04-21 | 9.51 | 9.60 | 0.10 | 1.05% | 9.40 | 9.69 | 89052 | 8534.12 | 1.54% |
| 2025-04-18 | 9.24 | 9.50 | 0.26 | 2.81% | 9.21 | 9.58 | 127930 | 12059.67 | 2.21% |
| 2025-04-17 | 9.18 | 9.24 | 0.04 | 0.43% | 9.11 | 9.42 | 77307 | 7184.19 | 1.33% |
| 2025-04-16 | 9.27 | 9.20 | -0.10 | -1.08% | 8.98 | 9.29 | 85889 | 7867.35 | 1.48% |
| 2025-04-15 | 9.37 | 9.30 | -0.07 | -0.75% | 9.18 | 9.42 | 70554 | 6530.40 | 1.22% |
| 2025-04-14 | 9.34 | 9.37 | 0.18 | 1.96% | 9.31 | 9.51 | 98518 | 9260.81 | 1.70% |
| 2025-04-11 | 9.07 | 9.19 | 0.06 | 0.66% | 9.02 | 9.31 | 94993 | 8715.04 | 1.64% |
| 2025-04-10 | 9.25 | 9.13 | 0.04 | 0.44% | 9.12 | 9.44 | 136750 | 12672.15 | 2.36% |
| 2025-04-09 | 8.54 | 9.09 | 0.40 | 4.60% | 8.23 | 9.10 | 168542 | 14714.63 | 2.91% |
| 2025-04-08 | 9.16 | 8.69 | -0.51 | -5.54% | 8.40 | 9.20 | 252278 | 22006.69 | 4.35% |
深证大盘股票行情在线 K线走势图
