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 |
|---|
| 2025-08-01 | 9.20 | 9.19 | -0.03 | -0.33% | 9.13 | 9.28 | 84006 | 7725.04 | 2.73% |
| 2025-07-31 | 9.23 | 9.22 | -0.04 | -0.43% | 9.17 | 9.38 | 126678 | 11728.59 | 4.12% |
| 2025-07-30 | 9.34 | 9.26 | -0.11 | -1.17% | 9.16 | 9.36 | 112219 | 10372.83 | 3.65% |
| 2025-07-29 | 9.38 | 9.37 | -0.03 | -0.32% | 9.27 | 9.43 | 109867 | 10256.56 | 3.57% |
| 2025-07-28 | 9.46 | 9.40 | -0.07 | -0.74% | 9.36 | 9.47 | 133326 | 12556.34 | 4.34% |
| 2025-07-25 | 9.41 | 9.47 | 0.07 | 0.74% | 9.36 | 9.56 | 211346 | 19980.22 | 6.87% |
| 2025-07-24 | 9.11 | 9.40 | 0.29 | 3.18% | 9.11 | 9.90 | 331837 | 31301.12 | 10.79% |
| 2025-07-23 | 9.22 | 9.11 | -0.15 | -1.62% | 9.11 | 9.26 | 124235 | 11379.39 | 4.04% |
| 2025-07-22 | 9.33 | 9.26 | -0.09 | -0.96% | 9.19 | 9.38 | 148702 | 13778.14 | 4.84% |
| 2025-07-21 | 9.23 | 9.35 | 0.14 | 1.52% | 9.16 | 9.35 | 160326 | 14846.07 | 5.21% |
| 2025-07-18 | 9.12 | 9.21 | 0.09 | 0.99% | 9.08 | 9.26 | 144330 | 13226.39 | 4.69% |
| 2025-07-17 | 9.07 | 9.12 | 0.02 | 0.22% | 9.04 | 9.15 | 108156 | 9851.45 | 3.52% |
| 2025-07-16 | 9.10 | 9.10 | 0.01 | 0.11% | 9.02 | 9.14 | 132742 | 12075.49 | 4.32% |
| 2025-07-15 | 9.05 | 9.09 | 0.10 | 1.11% | 8.95 | 9.15 | 186633 | 16891.81 | 6.07% |
| 2025-07-14 | 8.85 | 8.99 | 0.12 | 1.35% | 8.83 | 9.05 | 117310 | 10531.29 | 3.82% |
| 2025-07-11 | 8.89 | 8.87 | -0.02 | -0.22% | 8.76 | 8.93 | 104285 | 9221.45 | 3.39% |
| 2025-07-10 | 8.86 | 8.89 | -0.05 | -0.56% | 8.83 | 8.99 | 99671 | 8851.23 | 3.24% |
| 2025-07-09 | 8.88 | 8.94 | 0.03 | 0.34% | 8.84 | 9.19 | 213613 | 19196.70 | 6.95% |
| 2025-07-08 | 8.74 | 8.91 | 0.18 | 2.06% | 8.72 | 9.07 | 159966 | 14203.50 | 5.20% |
| 2025-07-07 | 8.64 | 8.73 | 0.07 | 0.81% | 8.62 | 8.73 | 56401 | 4897.93 | 1.83% |
| 2025-07-04 | 8.76 | 8.66 | -0.12 | -1.37% | 8.65 | 8.77 | 74973 | 6520.72 | 2.44% |
| 2025-07-03 | 8.84 | 8.78 | -0.05 | -0.57% | 8.71 | 8.84 | 65985 | 5784.18 | 2.15% |
| 2025-07-02 | 8.84 | 8.83 | 0.00 | 0.00% | 8.72 | 8.84 | 79837 | 7014.24 | 2.60% |
| 2025-07-01 | 8.77 | 8.83 | 0.08 | 0.91% | 8.71 | 8.86 | 105111 | 9247.76 | 3.42% |
| 2025-06-30 | 8.60 | 8.75 | 0.14 | 1.63% | 8.58 | 8.84 | 93139 | 8151.91 | 3.03% |
| 2025-06-27 | 8.56 | 8.61 | 0.05 | 0.58% | 8.55 | 8.66 | 60703 | 5224.19 | 1.97% |
| 2025-06-26 | 8.59 | 8.56 | -0.02 | -0.23% | 8.55 | 8.76 | 114312 | 9884.38 | 3.72% |
| 2025-06-25 | 8.51 | 8.58 | 0.06 | 0.70% | 8.45 | 8.60 | 80922 | 6901.93 | 2.63% |
| 2025-06-24 | 8.32 | 8.52 | 0.25 | 3.02% | 8.28 | 8.55 | 96474 | 8176.87 | 3.14% |
| 2025-06-23 | 8.00 | 8.27 | 0.20 | 2.48% | 7.98 | 8.29 | 73000 | 5979.18 | 2.37% |
| 2025-06-20 | 8.13 | 8.07 | -0.09 | -1.10% | 8.04 | 8.26 | 70280 | 5702.09 | 2.29% |
| 2025-06-19 | 8.34 | 8.16 | -0.20 | -2.39% | 8.10 | 8.41 | 84859 | 6992.37 | 2.76% |
| 2025-06-18 | 8.39 | 8.36 | -0.05 | -0.59% | 8.30 | 8.41 | 59552 | 4971.61 | 1.94% |
| 2025-06-17 | 8.42 | 8.41 | -0.04 | -0.47% | 8.36 | 8.51 | 60403 | 5068.21 | 1.96% |
| 2025-06-16 | 8.39 | 8.45 | 0.03 | 0.36% | 8.30 | 8.58 | 81681 | 6944.92 | 2.66% |
| 2025-06-13 | 8.71 | 8.42 | -0.29 | -3.33% | 8.40 | 8.71 | 112475 | 9552.70 | 3.66% |
| 2025-06-12 | 8.76 | 8.71 | -0.10 | -1.14% | 8.66 | 8.84 | 80869 | 7058.17 | 2.63% |
| 2025-06-11 | 8.87 | 8.81 | 0.00 | 0.00% | 8.80 | 8.92 | 81136 | 7182.90 | 2.64% |
| 2025-06-10 | 8.94 | 8.81 | -0.14 | -1.56% | 8.65 | 8.99 | 103365 | 9105.34 | 3.36% |
| 2025-06-09 | 8.83 | 8.95 | 0.13 | 1.47% | 8.83 | 8.98 | 93207 | 8330.27 | 3.03% |
| 2025-06-06 | 8.91 | 8.82 | -0.11 | -1.23% | 8.78 | 8.91 | 93087 | 8217.62 | 3.03% |
| 2025-06-05 | 8.76 | 8.93 | 0.16 | 1.82% | 8.66 | 8.94 | 117784 | 10412.03 | 3.83% |
| 2025-06-04 | 8.79 | 8.77 | 0.07 | 0.80% | 8.71 | 8.85 | 88315 | 7764.97 | 2.87% |
| 2025-06-03 | 8.77 | 8.70 | -0.10 | -1.14% | 8.69 | 8.85 | 115335 | 10099.86 | 3.75% |
| 2025-05-30 | 9.06 | 8.80 | -0.28 | -3.08% | 8.77 | 9.08 | 143203 | 12672.91 | 4.66% |
| 2025-05-29 | 8.86 | 9.08 | 0.15 | 1.68% | 8.86 | 9.20 | 158049 | 14377.52 | 5.14% |
| 2025-05-28 | 9.08 | 8.93 | -0.09 | -1.00% | 8.88 | 9.14 | 130978 | 11774.03 | 4.26% |
| 2025-05-27 | 9.07 | 9.02 | -0.14 | -1.53% | 8.94 | 9.16 | 172094 | 15518.09 | 5.60% |
| 2025-05-26 | 8.75 | 9.16 | 0.29 | 3.27% | 8.72 | 9.21 | 247454 | 22166.96 | 8.05% |
| 2025-05-23 | 8.92 | 8.87 | -0.09 | -1.00% | 8.86 | 9.10 | 211012 | 18918.74 | 6.86% |
| 2025-05-22 | 9.25 | 8.96 | -0.43 | -4.58% | 8.96 | 9.31 | 293377 | 26754.38 | 9.54% |
| 2025-05-21 | 9.08 | 9.39 | 0.22 | 2.40% | 9.00 | 9.44 | 382093 | 35356.01 | 12.43% |
| 2025-05-20 | 8.84 | 9.17 | 0.27 | 3.03% | 8.69 | 9.56 | 347382 | 31733.28 | 11.30% |
| 2025-05-19 | 8.82 | 8.90 | -0.07 | -0.78% | 8.67 | 8.92 | 226874 | 19993.78 | 7.38% |
| 2025-05-16 | 8.67 | 8.97 | 0.22 | 2.51% | 8.64 | 9.28 | 391263 | 35293.45 | 12.72% |
| 2025-05-15 | 8.57 | 8.75 | 0.17 | 1.98% | 8.40 | 9.00 | 370330 | 32106.76 | 12.04% |
| 2025-05-14 | 8.54 | 8.58 | 0.03 | 0.35% | 8.48 | 9.21 | 390352 | 34249.12 | 12.69% |
| 2025-05-13 | 8.68 | 8.55 | -0.04 | -0.47% | 8.46 | 8.70 | 117963 | 10081.46 | 3.84% |
| 2025-05-12 | 8.49 | 8.59 | 0.18 | 2.14% | 8.49 | 8.62 | 123063 | 10540.69 | 4.00% |
| 2025-05-09 | 8.60 | 8.41 | -0.20 | -2.32% | 8.38 | 8.64 | 151976 | 12859.78 | 4.94% |
| 2025-05-08 | 8.38 | 8.61 | 0.21 | 2.50% | 8.32 | 8.64 | 164831 | 14086.50 | 5.36% |
| 2025-05-07 | 8.32 | 8.40 | 0.12 | 1.45% | 8.26 | 8.40 | 159292 | 13269.24 | 5.18% |
| 2025-05-06 | 8.16 | 8.28 | 0.21 | 2.60% | 8.11 | 8.28 | 117339 | 9631.52 | 3.82% |
| 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% |
深证大盘股票行情在线 K线走势图
