东方精工(002611)股票行情
东方精工(002611)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 | 14.07 | 13.62 | -0.48 | -3.40% | 13.60 | 14.19 | 913543 | 126299.52 | 9.12% |
| 2025-07-31 | 14.19 | 14.10 | -0.27 | -1.88% | 13.93 | 14.42 | 1048552 | 148881.20 | 10.46% |
| 2025-07-30 | 13.91 | 14.37 | 0.52 | 3.75% | 13.73 | 14.64 | 1378302 | 194342.98 | 13.75% |
| 2025-07-29 | 13.90 | 13.85 | -0.05 | -0.36% | 13.66 | 14.14 | 1013741 | 140911.16 | 10.12% |
| 2025-07-28 | 13.42 | 13.90 | 0.51 | 3.81% | 13.34 | 14.03 | 1125240 | 154611.92 | 11.23% |
| 2025-07-25 | 13.56 | 13.39 | -0.28 | -2.05% | 13.34 | 13.60 | 824847 | 110689.98 | 8.23% |
| 2025-07-24 | 13.24 | 13.67 | 0.42 | 3.17% | 13.24 | 13.72 | 1173707 | 159230.69 | 11.71% |
| 2025-07-23 | 13.36 | 13.25 | -0.35 | -2.57% | 13.23 | 13.82 | 1413373 | 190531.61 | 14.10% |
| 2025-07-22 | 13.80 | 13.60 | 0.01 | 0.07% | 13.59 | 14.80 | 2441530 | 343618.06 | 24.36% |
| 2025-07-21 | 13.06 | 13.59 | 0.53 | 4.06% | 12.88 | 13.62 | 1622566 | 213692.75 | 16.19% |
| 2025-07-18 | 12.74 | 13.06 | 0.53 | 4.23% | 12.74 | 13.50 | 1784564 | 232957.03 | 17.81% |
| 2025-07-17 | 12.31 | 12.53 | 0.06 | 0.48% | 12.24 | 12.63 | 777252 | 96684.38 | 7.76% |
| 2025-07-16 | 12.21 | 12.47 | 0.20 | 1.63% | 12.16 | 12.73 | 820050 | 102129.33 | 8.18% |
| 2025-07-15 | 12.29 | 12.27 | -0.01 | -0.08% | 12.17 | 12.50 | 508251 | 62436.76 | 5.07% |
| 2025-07-14 | 12.43 | 12.28 | -0.10 | -0.81% | 12.23 | 12.47 | 543425 | 66853.73 | 5.42% |
| 2025-07-11 | 12.10 | 12.38 | 0.34 | 2.82% | 12.00 | 12.41 | 948936 | 116375.34 | 9.47% |
| 2025-07-10 | 12.00 | 12.04 | 0.14 | 1.18% | 11.97 | 12.14 | 526232 | 63342.32 | 5.25% |
| 2025-07-09 | 11.98 | 11.90 | -0.05 | -0.42% | 11.88 | 12.14 | 394444 | 47391.27 | 3.94% |
| 2025-07-08 | 11.83 | 11.95 | 0.09 | 0.76% | 11.80 | 11.96 | 248441 | 29583.55 | 2.48% |
| 2025-07-07 | 11.90 | 11.86 | -0.04 | -0.34% | 11.78 | 11.90 | 211424 | 25039.36 | 2.11% |
| 2025-07-04 | 11.95 | 11.90 | -0.04 | -0.34% | 11.84 | 12.07 | 309134 | 36928.18 | 3.08% |
| 2025-07-03 | 11.90 | 11.94 | 0.03 | 0.25% | 11.83 | 12.01 | 213427 | 25487.61 | 2.13% |
| 2025-07-02 | 12.03 | 11.91 | -0.11 | -0.92% | 11.83 | 12.04 | 306408 | 36577.22 | 3.06% |
| 2025-07-01 | 12.06 | 12.02 | -0.04 | -0.33% | 11.97 | 12.15 | 302281 | 36374.03 | 3.02% |
| 2025-06-30 | 11.98 | 12.06 | 0.09 | 0.75% | 11.90 | 12.08 | 371294 | 44581.34 | 3.70% |
| 2025-06-27 | 11.91 | 11.97 | -0.03 | -0.25% | 11.81 | 12.06 | 443062 | 52974.92 | 4.42% |
| 2025-06-26 | 11.99 | 12.00 | 0.25 | 2.13% | 11.90 | 12.23 | 851249 | 102753.52 | 8.49% |
| 2025-06-25 | 11.63 | 11.75 | 0.15 | 1.29% | 11.54 | 11.75 | 392279 | 45739.35 | 3.91% |
| 2025-06-24 | 11.31 | 11.60 | 0.29 | 2.56% | 11.29 | 11.65 | 370526 | 42853.05 | 3.70% |
| 2025-06-23 | 11.00 | 11.31 | 0.15 | 1.34% | 11.00 | 11.32 | 239838 | 26947.40 | 2.39% |
| 2025-06-20 | 11.35 | 11.16 | -0.22 | -1.93% | 11.15 | 11.43 | 303136 | 34124.60 | 3.02% |
| 2025-06-19 | 11.59 | 11.38 | -0.26 | -2.23% | 11.33 | 11.73 | 391831 | 45209.69 | 3.91% |
| 2025-06-18 | 11.73 | 11.64 | -0.14 | -1.19% | 11.53 | 11.76 | 365032 | 42475.06 | 3.64% |
| 2025-06-17 | 11.88 | 11.78 | -0.14 | -1.17% | 11.73 | 11.96 | 359711 | 42477.69 | 3.59% |
| 2025-06-16 | 11.90 | 11.92 | -0.13 | -1.08% | 11.85 | 12.04 | 319316 | 38161.76 | 3.19% |
| 2025-06-13 | 12.16 | 12.05 | -0.20 | -1.63% | 11.99 | 12.19 | 500271 | 60385.11 | 4.99% |
| 2025-06-12 | 12.19 | 12.25 | 0.02 | 0.16% | 12.11 | 12.34 | 397231 | 48718.46 | 3.96% |
| 2025-06-11 | 12.18 | 12.23 | -0.01 | -0.08% | 12.10 | 12.32 | 408031 | 49884.09 | 4.07% |
| 2025-06-10 | 12.23 | 12.24 | 0.05 | 0.41% | 11.93 | 12.39 | 497918 | 60753.07 | 4.97% |
| 2025-06-09 | 12.12 | 12.19 | 0.15 | 1.25% | 12.10 | 12.27 | 343131 | 41868.43 | 3.42% |
| 2025-06-06 | 12.35 | 12.04 | -0.35 | -2.82% | 12.01 | 12.39 | 535369 | 65081.20 | 5.34% |
| 2025-06-05 | 12.35 | 12.39 | 0.05 | 0.41% | 12.20 | 12.39 | 395091 | 48719.52 | 3.94% |
| 2025-06-04 | 12.44 | 12.47 | 0.04 | 0.32% | 12.42 | 12.54 | 336359 | 41947.88 | 3.36% |
| 2025-06-03 | 12.41 | 12.43 | -0.09 | -0.72% | 12.36 | 12.51 | 355863 | 44202.15 | 3.55% |
| 2025-05-30 | 13.00 | 12.52 | -0.39 | -3.02% | 12.50 | 13.02 | 661792 | 83606.14 | 6.60% |
| 2025-05-29 | 12.64 | 12.91 | 0.15 | 1.18% | 12.61 | 13.10 | 893282 | 115614.80 | 8.91% |
| 2025-05-28 | 12.53 | 12.76 | 0.23 | 1.84% | 12.51 | 13.08 | 972668 | 125185.86 | 9.71% |
| 2025-05-27 | 12.58 | 12.53 | -0.16 | -1.26% | 12.40 | 12.75 | 534883 | 67158.05 | 5.34% |
| 2025-05-26 | 12.27 | 12.69 | 0.40 | 3.25% | 12.24 | 12.84 | 739085 | 92905.46 | 7.37% |
| 2025-05-23 | 12.38 | 12.29 | -0.11 | -0.89% | 12.26 | 12.65 | 523202 | 65232.06 | 5.22% |
| 2025-05-22 | 12.70 | 12.40 | -0.38 | -2.97% | 12.39 | 12.84 | 514391 | 64731.97 | 5.13% |
| 2025-05-21 | 12.88 | 12.78 | -0.27 | -2.07% | 12.70 | 12.96 | 560785 | 71789.46 | 5.60% |
| 2025-05-20 | 12.76 | 13.05 | 0.25 | 1.95% | 12.62 | 13.15 | 789442 | 102295.24 | 7.88% |
| 2025-05-19 | 12.89 | 12.80 | -0.01 | -0.08% | 12.53 | 13.10 | 602135 | 76693.08 | 6.01% |
| 2025-05-16 | 12.60 | 12.81 | 0.15 | 1.18% | 12.57 | 13.20 | 666810 | 85847.08 | 6.65% |
| 2025-05-15 | 12.91 | 12.66 | -0.34 | -2.62% | 12.63 | 12.92 | 602041 | 76591.56 | 6.01% |
| 2025-05-14 | 12.94 | 13.00 | 0.02 | 0.15% | 12.94 | 13.25 | 703419 | 91942.18 | 7.02% |
| 2025-05-13 | 13.45 | 12.98 | -0.34 | -2.55% | 12.96 | 13.46 | 863340 | 113230.36 | 8.61% |
| 2025-05-12 | 13.13 | 13.32 | 0.20 | 1.52% | 13.13 | 13.36 | 1082562 | 143408.19 | 10.80% |
| 2025-05-09 | 12.96 | 13.12 | 0.09 | 0.69% | 12.62 | 13.49 | 1391439 | 181318.77 | 13.88% |
| 2025-05-08 | 12.95 | 13.03 | 0.00 | 0.00% | 12.91 | 13.13 | 738213 | 96156.24 | 7.37% |
| 2025-05-07 | 13.40 | 13.03 | -0.32 | -2.40% | 12.90 | 13.58 | 1324978 | 174584.75 | 13.22% |
| 2025-05-06 | 13.06 | 13.35 | 0.48 | 3.73% | 12.90 | 13.64 | 1433139 | 189421.34 | 14.30% |
| 2025-04-30 | 12.36 | 12.87 | 0.49 | 3.96% | 12.31 | 13.20 | 1341222 | 170485.70 | 13.38% |
| 2025-04-29 | 12.16 | 12.38 | 0.03 | 0.24% | 12.16 | 12.52 | 947542 | 117375.31 | 9.45% |
| 2025-04-28 | 12.10 | 12.35 | 0.55 | 4.66% | 12.02 | 12.89 | 1451650 | 179412.72 | 14.48% |
| 2025-04-25 | 11.82 | 11.80 | 0.02 | 0.17% | 11.68 | 11.87 | 457605 | 53951.76 | 4.57% |
| 2025-04-24 | 11.90 | 11.78 | -0.20 | -1.67% | 11.65 | 12.06 | 594373 | 70260.48 | 5.93% |
| 2025-04-23 | 11.63 | 11.98 | 0.46 | 3.99% | 11.63 | 12.10 | 950990 | 113231.34 | 9.49% |
| 2025-04-22 | 11.65 | 11.52 | -0.16 | -1.37% | 11.51 | 11.71 | 353486 | 40875.69 | 3.53% |
| 2025-04-21 | 11.39 | 11.68 | 0.24 | 2.10% | 11.38 | 11.68 | 463873 | 53672.25 | 4.63% |
| 2025-04-18 | 11.72 | 11.44 | -0.26 | -2.22% | 11.38 | 11.73 | 547889 | 63027.47 | 5.47% |
| 2025-04-17 | 11.67 | 11.70 | -0.12 | -1.02% | 11.60 | 11.99 | 659909 | 77628.13 | 6.58% |
| 2025-04-16 | 11.85 | 11.82 | -0.24 | -1.99% | 11.70 | 12.15 | 910468 | 108416.10 | 9.08% |
| 2025-04-15 | 11.50 | 12.06 | 0.48 | 4.15% | 11.42 | 12.50 | 1249841 | 148205.30 | 12.47% |
| 2025-04-14 | 11.50 | 11.58 | 0.31 | 2.75% | 11.47 | 11.83 | 1046162 | 121634.91 | 10.44% |
| 2025-04-11 | 11.30 | 11.27 | 0.01 | 0.09% | 11.21 | 11.62 | 1256088 | 142766.91 | 12.53% |
| 2025-04-10 | 11.25 | 11.26 | 1.02 | 9.96% | 10.76 | 11.26 | 964414 | 107364.62 | 9.62% |
| 2025-04-09 | 9.26 | 10.24 | 0.62 | 6.44% | 8.66 | 10.32 | 1051747 | 99657.96 | 10.49% |
| 2025-04-08 | 9.80 | 9.62 | -0.72 | -6.96% | 9.31 | 10.25 | 947276 | 91439.54 | 9.45% |
深证大盘股票行情在线 K线走势图
