东信和平(002017)股票行情 东信和平股票行情 002017股票行情_爱股网
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 |
|---|
| 2025-10-24 | 25.21 | 25.06 | -0.44 | -1.73% | 24.85 | 25.65 | 414241 | 104051.83 | 7.14% |
| 2025-10-23 | 26.70 | 25.50 | -1.79 | -6.56% | 25.00 | 26.70 | 573896 | 146996.69 | 9.89% |
| 2025-10-22 | 27.15 | 27.29 | -0.38 | -1.37% | 26.71 | 28.87 | 723290 | 201013.39 | 12.47% |
| 2025-10-21 | 27.50 | 27.67 | -0.53 | -1.88% | 26.51 | 28.00 | 849914 | 229963.19 | 14.65% |
| 2025-10-20 | 26.36 | 28.20 | 1.84 | 6.98% | 25.81 | 28.88 | 1297063 | 356499.53 | 22.36% |
| 2025-10-17 | 24.10 | 26.36 | 2.40 | 10.02% | 23.81 | 26.36 | 575742 | 148241.92 | 9.93% |
| 2025-10-16 | 24.50 | 23.96 | -1.41 | -5.56% | 23.68 | 25.47 | 577980 | 141285.81 | 9.96% |
| 2025-10-15 | 25.86 | 25.37 | 0.09 | 0.36% | 24.88 | 26.88 | 988928 | 255787.67 | 17.05% |
| 2025-10-14 | 23.59 | 25.28 | 2.30 | 10.01% | 23.54 | 25.28 | 493802 | 120773.72 | 8.51% |
| 2025-10-13 | 21.98 | 22.98 | 0.21 | 0.92% | 21.74 | 23.10 | 222306 | 50263.62 | 3.83% |
| 2025-10-10 | 23.06 | 22.77 | -0.40 | -1.73% | 22.70 | 23.14 | 184974 | 42359.80 | 3.19% |
| 2025-10-09 | 23.07 | 23.17 | 0.23 | 1.00% | 22.95 | 23.21 | 204253 | 47221.62 | 3.52% |
| 2025-09-30 | 23.36 | 22.94 | -0.20 | -0.86% | 22.89 | 23.44 | 202890 | 46772.21 | 3.50% |
| 2025-09-29 | 23.01 | 23.14 | -0.01 | -0.04% | 22.63 | 23.61 | 312075 | 71867.79 | 5.38% |
| 2025-09-26 | 24.01 | 23.15 | -0.40 | -1.70% | 23.15 | 24.47 | 338465 | 80665.40 | 5.83% |
| 2025-09-25 | 23.89 | 23.55 | -0.41 | -1.71% | 23.52 | 24.14 | 214346 | 51065.31 | 3.70% |
| 2025-09-24 | 23.70 | 23.96 | -0.10 | -0.42% | 23.58 | 24.11 | 215004 | 51315.89 | 3.71% |
| 2025-09-23 | 25.00 | 24.06 | -1.11 | -4.41% | 23.64 | 25.16 | 368018 | 89001.11 | 6.34% |
| 2025-09-22 | 24.71 | 25.17 | 0.45 | 1.82% | 24.57 | 25.17 | 243233 | 60697.98 | 4.19% |
| 2025-09-19 | 25.80 | 24.72 | -1.30 | -5.00% | 24.52 | 25.85 | 412781 | 103762.86 | 7.12% |
| 2025-09-18 | 26.10 | 26.02 | -0.39 | -1.48% | 25.66 | 26.94 | 469147 | 122308.55 | 8.09% |
| 2025-09-17 | 26.03 | 26.41 | 0.25 | 0.96% | 25.84 | 26.93 | 406573 | 107878.98 | 7.01% |
| 2025-09-16 | 26.48 | 26.16 | -0.64 | -2.39% | 25.91 | 26.65 | 364168 | 95178.30 | 6.28% |
| 2025-09-15 | 27.48 | 26.80 | -0.72 | -2.62% | 26.80 | 27.78 | 411976 | 111473.00 | 7.10% |
| 2025-09-12 | 27.48 | 27.52 | 0.13 | 0.47% | 26.90 | 28.36 | 687924 | 189314.42 | 11.86% |
| 2025-09-11 | 26.67 | 27.39 | 0.51 | 1.90% | 26.00 | 27.68 | 685819 | 185461.98 | 11.82% |
| 2025-09-10 | 26.00 | 26.88 | 1.29 | 5.04% | 25.66 | 27.34 | 690137 | 184112.70 | 11.90% |
| 2025-09-09 | 26.19 | 25.59 | -0.51 | -1.95% | 25.40 | 26.48 | 363513 | 94429.25 | 6.27% |
| 2025-09-08 | 25.75 | 26.10 | 0.12 | 0.46% | 25.60 | 26.39 | 375835 | 98015.48 | 6.48% |
| 2025-09-05 | 25.78 | 25.98 | 0.04 | 0.15% | 25.00 | 26.00 | 402192 | 102813.81 | 6.93% |
| 2025-09-04 | 26.44 | 25.94 | 0.06 | 0.23% | 25.44 | 26.58 | 461786 | 120618.27 | 7.96% |
| 2025-09-03 | 26.82 | 25.88 | -1.21 | -4.47% | 25.81 | 27.10 | 568974 | 150000.59 | 9.81% |
| 2025-09-02 | 29.60 | 27.09 | -3.01 | -10.00% | 27.09 | 29.85 | 779598 | 217169.80 | 13.44% |
| 2025-09-01 | 28.46 | 30.10 | 1.64 | 5.76% | 28.46 | 30.68 | 838278 | 250130.97 | 14.45% |
| 2025-08-29 | 30.37 | 28.46 | -1.86 | -6.13% | 28.43 | 30.88 | 686784 | 201769.45 | 11.84% |
| 2025-08-28 | 31.20 | 30.32 | -1.68 | -5.25% | 29.80 | 31.49 | 727916 | 221519.33 | 12.55% |
| 2025-08-27 | 31.38 | 32.00 | 0.04 | 0.13% | 29.31 | 32.65 | 994560 | 305823.09 | 17.15% |
| 2025-08-26 | 33.55 | 31.96 | -2.06 | -6.06% | 31.96 | 33.75 | 837764 | 274883.78 | 14.44% |
| 2025-08-25 | 32.89 | 34.02 | 0.84 | 2.53% | 32.85 | 34.50 | 933458 | 313366.91 | 16.09% |
| 2025-08-22 | 31.82 | 33.18 | -0.27 | -0.81% | 31.80 | 34.19 | 946633 | 312666.97 | 16.32% |
| 2025-08-21 | 35.57 | 33.45 | 0.00 | 0.00% | 33.15 | 36.36 | 1108806 | 388357.88 | 19.11% |
| 2025-08-20 | 33.00 | 33.45 | -0.30 | -0.89% | 32.77 | 34.50 | 755919 | 254277.73 | 13.03% |
| 2025-08-19 | 34.84 | 33.75 | -1.12 | -3.21% | 33.64 | 35.80 | 1221512 | 422467.31 | 21.06% |
| 2025-08-18 | 31.47 | 34.87 | 3.17 | 10.00% | 31.10 | 34.87 | 1336297 | 441895.94 | 23.04% |
| 2025-08-15 | 31.39 | 31.70 | -0.69 | -2.13% | 30.55 | 33.17 | 1181995 | 377805.25 | 20.38% |
| 2025-08-14 | 31.11 | 32.39 | 1.59 | 5.16% | 31.11 | 33.81 | 1211839 | 396764.12 | 20.89% |
| 2025-08-13 | 29.80 | 30.80 | 0.47 | 1.55% | 29.11 | 31.83 | 1235982 | 377952.78 | 21.31% |
| 2025-08-12 | 28.71 | 30.33 | 1.17 | 4.01% | 27.85 | 30.98 | 1233705 | 371974.44 | 21.27% |
| 2025-08-11 | 28.95 | 29.16 | 0.20 | 0.69% | 28.41 | 29.88 | 1000814 | 290914.78 | 17.25% |
| 2025-08-08 | 30.00 | 28.96 | -1.76 | -5.73% | 28.87 | 31.08 | 1262599 | 376264.25 | 21.77% |
| 2025-08-07 | 27.93 | 30.72 | 2.79 | 9.99% | 26.47 | 30.72 | 1608043 | 462688.41 | 27.72% |
| 2025-08-06 | 27.48 | 27.93 | 0.77 | 2.84% | 27.20 | 29.75 | 1684845 | 475651.94 | 29.04% |
| 2025-08-05 | 24.86 | 27.16 | 2.47 | 10.00% | 23.56 | 27.16 | 1210692 | 310073.75 | 20.87% |
| 2025-08-04 | 25.00 | 24.69 | -0.05 | -0.20% | 24.52 | 25.58 | 837669 | 209470.62 | 14.44% |
| 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% |
深证大盘股票行情在线 K线走势图
东信和平(002017)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
