东方智造(002175)股票行情
东方智造(002175)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 |
|---|
| 2026-03-26 | 3.27 | 3.16 | -0.13 | -3.95% | 3.14 | 3.31 | 467405 | 14967.72 | 3.66% |
| 2026-03-25 | 3.24 | 3.29 | 0.05 | 1.54% | 3.21 | 3.30 | 450037 | 14739.02 | 3.52% |
| 2026-03-24 | 3.24 | 3.24 | 0.05 | 1.57% | 3.12 | 3.26 | 530071 | 16896.07 | 4.15% |
| 2026-03-23 | 3.24 | 3.19 | -0.10 | -3.04% | 3.10 | 3.31 | 755222 | 24035.94 | 5.92% |
| 2026-03-20 | 3.44 | 3.29 | -0.19 | -5.46% | 3.23 | 3.50 | 879562 | 29384.14 | 6.89% |
| 2026-03-19 | 3.50 | 3.48 | -0.11 | -3.06% | 3.41 | 3.65 | 868143 | 30502.73 | 6.80% |
| 2026-03-18 | 3.70 | 3.59 | -0.20 | -5.28% | 3.41 | 3.70 | 1550782 | 55052.95 | 12.15% |
| 2026-03-17 | 3.54 | 3.79 | 0.25 | 7.06% | 3.49 | 3.89 | 1980818 | 73684.38 | 15.51% |
| 2026-03-16 | 3.48 | 3.54 | 0.07 | 2.02% | 3.46 | 3.61 | 1050891 | 37162.75 | 8.23% |
| 2026-03-13 | 3.46 | 3.47 | 0.01 | 0.29% | 3.38 | 3.56 | 1236059 | 43035.35 | 9.68% |
| 2026-03-12 | 3.58 | 3.46 | -0.07 | -1.98% | 3.44 | 3.63 | 1624956 | 56889.14 | 12.73% |
| 2026-03-11 | 3.20 | 3.53 | 0.32 | 9.97% | 3.19 | 3.53 | 1800426 | 62463.78 | 14.10% |
| 2026-03-10 | 3.18 | 3.21 | 0.06 | 1.90% | 3.17 | 3.22 | 369978 | 11814.97 | 2.90% |
| 2026-03-09 | 3.17 | 3.15 | -0.06 | -1.87% | 3.09 | 3.20 | 413889 | 12936.57 | 3.24% |
| 2026-03-06 | 3.11 | 3.21 | 0.06 | 1.90% | 3.10 | 3.22 | 446599 | 14185.78 | 3.50% |
| 2026-03-05 | 3.11 | 3.15 | 0.09 | 2.94% | 3.10 | 3.18 | 480202 | 15093.94 | 3.76% |
| 2026-03-04 | 3.05 | 3.06 | -0.03 | -0.97% | 3.00 | 3.13 | 371408 | 11381.54 | 2.91% |
| 2026-03-03 | 3.23 | 3.09 | -0.09 | -2.83% | 3.07 | 3.25 | 585887 | 18515.29 | 4.59% |
| 2026-03-02 | 3.30 | 3.18 | -0.17 | -5.07% | 3.18 | 3.30 | 633963 | 20417.49 | 4.97% |
| 2026-02-27 | 3.29 | 3.35 | 0.03 | 0.90% | 3.25 | 3.36 | 537444 | 17757.66 | 4.21% |
| 2026-02-26 | 3.41 | 3.32 | -0.11 | -3.21% | 3.31 | 3.45 | 692214 | 23134.28 | 5.42% |
| 2026-02-25 | 3.32 | 3.43 | 0.16 | 4.89% | 3.28 | 3.49 | 974072 | 33309.85 | 7.63% |
| 2026-02-24 | 3.22 | 3.27 | 0.11 | 3.48% | 3.21 | 3.37 | 833692 | 27380.77 | 6.53% |
| 2026-02-13 | 3.18 | 3.16 | 0.01 | 0.32% | 3.11 | 3.23 | 827926 | 26193.83 | 6.48% |
| 2026-02-12 | 3.37 | 3.15 | -0.22 | -6.53% | 3.14 | 3.48 | 1243184 | 40393.54 | 9.74% |
| 2026-02-11 | 3.52 | 3.37 | -0.18 | -5.07% | 3.36 | 3.54 | 809557 | 27709.58 | 6.34% |
| 2026-02-10 | 3.60 | 3.55 | -0.03 | -0.84% | 3.55 | 3.61 | 537404 | 19218.60 | 4.21% |
| 2026-02-09 | 3.54 | 3.58 | 0.11 | 3.17% | 3.48 | 3.61 | 704348 | 25103.74 | 5.52% |
| 2026-02-06 | 3.38 | 3.47 | 0.09 | 2.66% | 3.36 | 3.52 | 830680 | 28725.03 | 6.51% |
| 2026-02-05 | 3.40 | 3.38 | -0.12 | -3.43% | 3.28 | 3.46 | 991773 | 33522.29 | 7.77% |
| 2026-02-04 | 3.29 | 3.50 | 0.07 | 2.04% | 3.29 | 3.60 | 1884884 | 64475.29 | 14.76% |
| 2026-02-03 | 3.43 | 3.43 | -0.38 | -9.97% | 3.43 | 3.43 | 112436 | 3856.55 | 0.88% |
| 2026-02-02 | 3.81 | 3.81 | -0.42 | -9.93% | 3.81 | 3.81 | 135264 | 5153.56 | 1.06% |
| 2026-01-30 | 4.26 | 4.23 | -0.05 | -1.17% | 4.18 | 4.28 | 345723 | 14591.01 | 2.71% |
| 2026-01-29 | 4.32 | 4.28 | -0.06 | -1.38% | 4.26 | 4.33 | 329731 | 14159.10 | 2.58% |
| 2026-01-28 | 4.35 | 4.34 | -0.04 | -0.91% | 4.32 | 4.41 | 270354 | 11736.27 | 2.12% |
| 2026-01-27 | 4.41 | 4.38 | -0.03 | -0.68% | 4.29 | 4.42 | 340463 | 14780.14 | 2.67% |
| 2026-01-26 | 4.52 | 4.41 | -0.11 | -2.43% | 4.38 | 4.54 | 482081 | 21358.86 | 3.78% |
| 2026-01-23 | 4.44 | 4.52 | 0.07 | 1.57% | 4.42 | 4.52 | 504014 | 22543.62 | 3.95% |
| 2026-01-22 | 4.42 | 4.45 | 0.02 | 0.45% | 4.40 | 4.46 | 334359 | 14827.43 | 2.62% |
| 2026-01-21 | 4.39 | 4.43 | 0.01 | 0.23% | 4.35 | 4.45 | 326867 | 14404.71 | 2.56% |
| 2026-01-20 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.48 | 345122 | 15272.23 | 2.70% |
| 2026-01-19 | 4.43 | 4.46 | -0.01 | -0.22% | 4.39 | 4.46 | 318961 | 14135.71 | 2.50% |
| 2026-01-16 | 4.44 | 4.47 | 0.04 | 0.90% | 4.38 | 4.47 | 452572 | 20012.87 | 3.54% |
| 2026-01-15 | 4.51 | 4.43 | -0.18 | -3.90% | 4.40 | 4.54 | 794605 | 35339.68 | 6.22% |
| 2026-01-14 | 4.51 | 4.61 | 0.09 | 1.99% | 4.50 | 4.66 | 765348 | 35161.81 | 5.99% |
| 2026-01-13 | 4.67 | 4.52 | -0.16 | -3.42% | 4.50 | 4.70 | 703041 | 32180.18 | 5.51% |
| 2026-01-12 | 4.57 | 4.68 | 0.11 | 2.41% | 4.57 | 4.68 | 770092 | 35706.75 | 6.03% |
| 2026-01-09 | 4.51 | 4.57 | 0.06 | 1.33% | 4.49 | 4.58 | 553170 | 25159.62 | 4.33% |
| 2026-01-08 | 4.46 | 4.51 | 0.02 | 0.45% | 4.45 | 4.53 | 423439 | 19024.48 | 3.32% |
| 2026-01-07 | 4.55 | 4.49 | -0.08 | -1.75% | 4.47 | 4.56 | 493594 | 22242.34 | 3.87% |
| 2026-01-06 | 4.44 | 4.57 | 0.13 | 2.93% | 4.42 | 4.59 | 682858 | 30863.95 | 5.35% |
| 2026-01-05 | 4.43 | 4.44 | 0.01 | 0.23% | 4.42 | 4.46 | 396020 | 17580.31 | 3.10% |
| 2025-12-31 | 4.49 | 4.43 | -0.05 | -1.12% | 4.42 | 4.50 | 357461 | 15892.37 | 2.80% |
| 2025-12-30 | 4.48 | 4.48 | -0.04 | -0.88% | 4.41 | 4.53 | 446258 | 19953.84 | 3.50% |
| 2025-12-29 | 4.62 | 4.52 | -0.15 | -3.21% | 4.51 | 4.65 | 656237 | 29889.65 | 5.14% |
| 2025-12-26 | 4.61 | 4.67 | -0.01 | -0.21% | 4.57 | 4.75 | 772192 | 35872.21 | 6.05% |
| 2025-12-25 | 4.69 | 4.68 | 0.04 | 0.86% | 4.66 | 4.83 | 879937 | 41553.18 | 6.89% |
| 2025-12-24 | 4.72 | 4.64 | -0.10 | -2.11% | 4.56 | 4.74 | 1041693 | 48184.32 | 8.16% |
| 2025-12-23 | 5.20 | 4.74 | 0.01 | 0.21% | 4.74 | 5.20 | 2102158 | 103868.59 | 16.46% |
| 2025-12-22 | 4.73 | 4.73 | 0.43 | 10.00% | 4.73 | 4.73 | 191238 | 9045.54 | 1.50% |
| 2025-12-12 | 4.28 | 4.30 | 0.02 | 0.47% | 4.27 | 4.34 | 307133 | 13222.02 | 2.41% |
| 2025-12-11 | 4.44 | 4.28 | -0.16 | -3.60% | 4.27 | 4.45 | 534711 | 23159.52 | 4.19% |
| 2025-12-10 | 4.40 | 4.44 | 0.03 | 0.68% | 4.37 | 4.45 | 377036 | 16601.11 | 2.95% |
| 2025-12-09 | 4.48 | 4.41 | -0.09 | -2.00% | 4.41 | 4.54 | 448668 | 20005.01 | 3.51% |
| 2025-12-08 | 4.50 | 4.50 | 0.03 | 0.67% | 4.44 | 4.52 | 495050 | 22139.63 | 3.88% |
| 2025-12-05 | 4.43 | 4.47 | 0.04 | 0.90% | 4.35 | 4.48 | 546317 | 24225.84 | 4.28% |
| 2025-12-04 | 4.64 | 4.43 | -0.25 | -5.34% | 4.37 | 4.66 | 1038919 | 46338.89 | 8.14% |
| 2025-12-03 | 4.88 | 4.68 | -0.22 | -4.49% | 4.61 | 4.89 | 1145551 | 53871.57 | 8.97% |
| 2025-12-02 | 4.97 | 4.90 | -0.04 | -0.81% | 4.86 | 5.07 | 1102112 | 54753.11 | 8.63% |
| 2025-12-01 | 4.87 | 4.94 | -0.01 | -0.20% | 4.85 | 4.95 | 716669 | 35160.71 | 5.61% |
| 2025-11-28 | 4.98 | 4.95 | -0.04 | -0.80% | 4.82 | 4.98 | 786605 | 38593.72 | 6.16% |
| 2025-11-27 | 4.93 | 4.99 | 0.01 | 0.20% | 4.89 | 5.09 | 1059926 | 52725.23 | 8.30% |
| 2025-11-26 | 5.10 | 4.98 | -0.17 | -3.30% | 4.97 | 5.13 | 1139332 | 57297.46 | 8.92% |
| 2025-11-25 | 5.22 | 5.15 | -0.06 | -1.15% | 5.11 | 5.25 | 1494022 | 77165.50 | 11.70% |
| 2025-11-24 | 5.14 | 5.21 | 0.16 | 3.17% | 5.02 | 5.26 | 1942789 | 100239.23 | 15.22% |
| 2025-11-21 | 5.16 | 5.05 | -0.07 | -1.37% | 5.03 | 5.40 | 3030054 | 158093.88 | 23.73% |
| 2025-11-20 | 4.65 | 5.12 | 0.47 | 10.11% | 4.60 | 5.12 | 1377353 | 68649.80 | 10.79% |
| 2025-11-19 | 4.81 | 4.65 | -0.16 | -3.33% | 4.60 | 4.81 | 666670 | 31177.78 | 5.22% |
| 2025-11-18 | 5.05 | 4.81 | -0.24 | -4.75% | 4.75 | 5.06 | 1081238 | 52416.27 | 8.47% |
深证大盘股票行情在线 K线走势图
东方智造(002175)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
