华东数控(002248)股票行情
华东数控(002248)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 |
|---|
| 2025-04-30 | 7.91 | 8.07 | 0.19 | 2.41% | 7.88 | 8.12 | 128198 | 10301.36 | 4.17% |
| 2025-04-29 | 7.73 | 7.88 | 0.06 | 0.77% | 7.73 | 7.95 | 116614 | 9192.96 | 3.79% |
| 2025-04-28 | 7.81 | 7.82 | 0.01 | 0.13% | 7.75 | 7.92 | 161274 | 12658.24 | 5.24% |
| 2025-04-25 | 7.66 | 7.81 | 0.29 | 3.86% | 7.64 | 7.96 | 185586 | 14443.85 | 6.04% |
| 2025-04-24 | 7.64 | 7.52 | -0.19 | -2.46% | 7.48 | 7.69 | 93047 | 7050.51 | 3.03% |
| 2025-04-23 | 7.51 | 7.71 | 0.20 | 2.66% | 7.51 | 7.75 | 135507 | 10426.04 | 4.41% |
| 2025-04-22 | 7.46 | 7.51 | 0.01 | 0.13% | 7.39 | 7.53 | 85277 | 6368.67 | 2.77% |
| 2025-04-21 | 7.33 | 7.50 | 0.13 | 1.76% | 7.26 | 7.51 | 100439 | 7476.03 | 3.27% |
| 2025-04-18 | 7.32 | 7.37 | 0.00 | 0.00% | 7.23 | 7.43 | 84907 | 6229.28 | 2.76% |
| 2025-04-17 | 7.35 | 7.37 | 0.01 | 0.14% | 7.28 | 7.50 | 75391 | 5590.74 | 2.45% |
| 2025-04-16 | 7.57 | 7.36 | -0.28 | -3.66% | 7.20 | 7.66 | 121402 | 9007.61 | 3.95% |
| 2025-04-15 | 7.58 | 7.64 | 0.05 | 0.66% | 7.52 | 7.70 | 120354 | 9168.53 | 3.91% |
| 2025-04-14 | 7.55 | 7.59 | 0.18 | 2.43% | 7.47 | 7.68 | 125557 | 9542.11 | 4.08% |
| 2025-04-11 | 7.24 | 7.41 | 0.15 | 2.07% | 7.19 | 7.49 | 142282 | 10533.18 | 4.63% |
| 2025-04-10 | 7.31 | 7.26 | 0.12 | 1.68% | 7.25 | 7.50 | 201991 | 14882.49 | 6.57% |
| 2025-04-09 | 6.85 | 7.14 | 0.21 | 3.03% | 6.25 | 7.26 | 263423 | 17920.48 | 8.57% |
| 2025-04-08 | 7.21 | 6.93 | -0.64 | -8.45% | 6.81 | 7.50 | 313017 | 21940.81 | 10.18% |
| 2025-04-07 | 7.60 | 7.57 | -0.84 | -9.99% | 7.57 | 7.87 | 99364 | 7579.73 | 3.23% |
| 2025-04-03 | 8.55 | 8.41 | -0.38 | -4.32% | 8.40 | 8.86 | 254983 | 21911.51 | 8.29% |
| 2025-04-02 | 8.56 | 8.79 | 0.23 | 2.69% | 8.39 | 9.24 | 352089 | 31346.36 | 11.45% |
| 2025-04-01 | 8.80 | 8.56 | -0.13 | -1.50% | 8.49 | 8.81 | 232051 | 19889.50 | 7.55% |
| 2025-03-31 | 8.84 | 8.69 | -0.32 | -3.55% | 8.32 | 8.92 | 377171 | 32285.67 | 12.27% |
| 2025-03-28 | 9.22 | 9.01 | -0.38 | -4.05% | 8.94 | 9.51 | 465802 | 42564.29 | 15.15% |
| 2025-03-27 | 10.48 | 9.39 | -0.14 | -1.47% | 9.35 | 10.48 | 868565 | 84574.20 | 28.25% |
| 2025-03-26 | 8.57 | 9.53 | 0.87 | 10.05% | 8.52 | 9.53 | 219831 | 20594.90 | 7.15% |
| 2025-03-25 | 8.58 | 8.66 | 0.00 | 0.00% | 8.46 | 8.93 | 174916 | 15176.58 | 5.69% |
| 2025-03-24 | 9.32 | 8.66 | -0.74 | -7.87% | 8.46 | 9.37 | 312503 | 27413.44 | 10.16% |
| 2025-03-21 | 9.46 | 9.40 | -0.10 | -1.05% | 9.24 | 9.60 | 264710 | 24842.04 | 8.61% |
| 2025-03-20 | 9.49 | 9.50 | 0.08 | 0.85% | 9.37 | 9.66 | 352790 | 33602.89 | 11.47% |
| 2025-03-19 | 9.22 | 9.42 | 0.13 | 1.40% | 9.20 | 9.54 | 308326 | 28909.34 | 10.03% |
| 2025-03-18 | 8.94 | 9.29 | 0.33 | 3.68% | 8.94 | 9.39 | 299911 | 27568.00 | 9.75% |
| 2025-03-17 | 9.00 | 8.96 | -0.04 | -0.44% | 8.88 | 9.06 | 109572 | 9802.54 | 3.56% |
| 2025-03-14 | 8.93 | 9.00 | 0.08 | 0.90% | 8.79 | 9.03 | 136008 | 12151.27 | 4.42% |
| 2025-03-13 | 9.01 | 8.92 | -0.18 | -1.98% | 8.79 | 9.12 | 139964 | 12467.33 | 4.55% |
| 2025-03-12 | 9.20 | 9.10 | -0.08 | -0.87% | 9.04 | 9.26 | 164609 | 15026.26 | 5.35% |
| 2025-03-11 | 9.11 | 9.18 | -0.10 | -1.08% | 9.06 | 9.30 | 201691 | 18488.56 | 6.56% |
| 2025-03-10 | 9.09 | 9.28 | 0.09 | 0.98% | 9.03 | 9.37 | 328230 | 30263.03 | 10.67% |
| 2025-03-07 | 8.92 | 9.19 | 0.22 | 2.45% | 8.81 | 9.82 | 424464 | 39321.16 | 13.80% |
| 2025-03-06 | 8.90 | 8.97 | 0.02 | 0.22% | 8.89 | 9.09 | 196183 | 17621.48 | 6.38% |
| 2025-03-05 | 8.68 | 8.95 | 0.26 | 2.99% | 8.68 | 9.06 | 194725 | 17330.45 | 6.33% |
| 2025-03-04 | 8.47 | 8.69 | 0.19 | 2.24% | 8.41 | 8.71 | 106629 | 9224.98 | 3.47% |
| 2025-03-03 | 8.48 | 8.50 | -0.03 | -0.35% | 8.40 | 8.67 | 108208 | 9250.09 | 3.52% |
| 2025-02-28 | 8.90 | 8.53 | -0.41 | -4.59% | 8.50 | 8.94 | 165454 | 14351.83 | 5.38% |
| 2025-02-27 | 9.15 | 8.94 | -0.22 | -2.40% | 8.80 | 9.16 | 223264 | 20035.99 | 7.26% |
| 2025-02-26 | 9.01 | 9.16 | 0.14 | 1.55% | 9.01 | 9.28 | 311926 | 28622.88 | 10.14% |
| 2025-02-25 | 8.72 | 9.02 | 0.17 | 1.92% | 8.70 | 9.19 | 336025 | 30394.50 | 10.93% |
| 2025-02-24 | 8.87 | 8.85 | -0.09 | -1.01% | 8.72 | 8.94 | 189206 | 16683.77 | 6.15% |
| 2025-02-21 | 8.84 | 8.94 | 0.08 | 0.90% | 8.77 | 9.10 | 302460 | 27011.33 | 9.84% |
| 2025-02-20 | 8.83 | 8.86 | -0.05 | -0.56% | 8.68 | 8.95 | 220656 | 19480.32 | 7.18% |
| 2025-02-19 | 8.49 | 8.91 | 0.33 | 3.85% | 8.45 | 9.00 | 380613 | 33618.72 | 12.38% |
| 2025-02-18 | 8.54 | 8.58 | 0.08 | 0.94% | 8.41 | 8.70 | 234187 | 20085.67 | 7.62% |
| 2025-02-17 | 8.28 | 8.50 | 0.19 | 2.29% | 8.28 | 8.52 | 145232 | 12262.57 | 4.72% |
| 2025-02-14 | 8.56 | 8.31 | -0.25 | -2.92% | 8.31 | 8.61 | 184809 | 15547.75 | 6.01% |
| 2025-02-13 | 8.76 | 8.56 | -0.20 | -2.28% | 8.55 | 8.82 | 210622 | 18210.86 | 6.85% |
| 2025-02-12 | 8.65 | 8.76 | -0.04 | -0.45% | 8.60 | 8.89 | 378703 | 33050.49 | 12.32% |
| 2025-02-11 | 8.48 | 8.80 | 0.31 | 3.65% | 8.38 | 9.34 | 520418 | 46648.89 | 16.92% |
| 2025-02-10 | 8.39 | 8.49 | 0.09 | 1.07% | 8.33 | 8.50 | 94274 | 7943.53 | 3.07% |
| 2025-02-07 | 8.40 | 8.40 | 0.02 | 0.24% | 8.26 | 8.53 | 139750 | 11761.97 | 4.54% |
| 2025-02-06 | 8.13 | 8.38 | 0.24 | 2.95% | 8.11 | 8.39 | 115886 | 9623.43 | 3.77% |
| 2025-02-05 | 7.97 | 8.14 | 0.17 | 2.13% | 7.97 | 8.16 | 75793 | 6148.16 | 2.46% |
| 2025-01-27 | 8.15 | 7.97 | -0.15 | -1.85% | 7.96 | 8.21 | 79477 | 6419.71 | 2.58% |
| 2025-01-24 | 7.97 | 8.12 | 0.10 | 1.25% | 7.89 | 8.13 | 94397 | 7580.47 | 3.07% |
| 2025-01-23 | 8.12 | 8.02 | 0.02 | 0.25% | 8.00 | 8.29 | 137627 | 11235.34 | 4.48% |
| 2025-01-22 | 8.05 | 8.00 | -0.04 | -0.50% | 7.92 | 8.25 | 135320 | 10943.75 | 4.40% |
| 2025-01-21 | 8.10 | 8.04 | -0.04 | -0.50% | 7.93 | 8.13 | 53940 | 4323.90 | 1.75% |
| 2025-01-20 | 8.07 | 8.08 | 0.08 | 1.00% | 7.94 | 8.13 | 70553 | 5689.82 | 2.29% |
| 2025-01-17 | 7.98 | 8.00 | 0.00 | 0.00% | 7.88 | 8.08 | 60965 | 4859.93 | 1.98% |
| 2025-01-16 | 7.99 | 8.00 | 0.03 | 0.38% | 7.88 | 8.14 | 71458 | 5731.78 | 2.32% |
| 2025-01-15 | 8.10 | 7.97 | -0.13 | -1.60% | 7.94 | 8.16 | 93173 | 7456.18 | 3.03% |
| 2025-01-14 | 7.62 | 8.10 | 0.59 | 7.86% | 7.54 | 8.20 | 135276 | 10653.76 | 4.40% |
| 2025-01-13 | 7.40 | 7.51 | 0.09 | 1.21% | 7.14 | 7.59 | 75155 | 5571.32 | 2.44% |
| 2025-01-10 | 7.67 | 7.42 | -0.30 | -3.89% | 7.41 | 7.78 | 82264 | 6249.81 | 2.68% |
| 2025-01-09 | 7.65 | 7.72 | 0.05 | 0.65% | 7.61 | 7.82 | 109988 | 8532.12 | 3.58% |
| 2025-01-08 | 7.60 | 7.67 | 0.07 | 0.92% | 7.30 | 7.72 | 95950 | 7235.47 | 3.12% |
| 2025-01-07 | 7.39 | 7.60 | 0.29 | 3.97% | 7.30 | 7.60 | 85910 | 6414.64 | 2.79% |
| 2025-01-06 | 7.31 | 7.31 | -0.03 | -0.41% | 7.01 | 7.43 | 86108 | 6256.17 | 2.80% |
| 2025-01-03 | 7.77 | 7.34 | -0.42 | -5.41% | 7.32 | 7.89 | 117367 | 8834.92 | 3.82% |
| 2025-01-02 | 7.75 | 7.76 | -0.03 | -0.39% | 7.66 | 7.96 | 97588 | 7639.98 | 3.17% |
| 2024-12-31 | 8.00 | 7.79 | -0.21 | -2.63% | 7.77 | 8.08 | 81548 | 6441.37 | 2.65% |
| 2024-12-30 | 8.10 | 8.00 | -0.15 | -1.84% | 7.84 | 8.12 | 79771 | 6374.87 | 2.59% |
深证大盘股票行情在线 K线走势图
