东方中科(002819)股票行情
东方中科(002819)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 | 28.48 | 28.77 | 0.18 | 0.63% | 28.48 | 28.82 | 33138 | 9499.35 | 1.41% |
| 2025-07-31 | 28.66 | 28.59 | -0.11 | -0.38% | 28.56 | 28.89 | 35706 | 10254.17 | 1.52% |
| 2025-07-30 | 29.02 | 28.70 | -0.42 | -1.44% | 28.50 | 29.12 | 40863 | 11761.98 | 1.74% |
| 2025-07-29 | 29.44 | 29.12 | -0.34 | -1.15% | 28.87 | 29.45 | 54958 | 15953.23 | 2.33% |
| 2025-07-28 | 28.99 | 29.46 | 0.50 | 1.73% | 28.90 | 29.70 | 76887 | 22544.18 | 3.27% |
| 2025-07-25 | 28.93 | 28.96 | 0.03 | 0.10% | 28.80 | 29.09 | 40382 | 11693.76 | 1.72% |
| 2025-07-24 | 28.87 | 28.93 | 0.17 | 0.59% | 28.71 | 28.93 | 41734 | 12027.71 | 1.77% |
| 2025-07-23 | 29.14 | 28.76 | -0.37 | -1.27% | 28.61 | 29.14 | 52457 | 15143.62 | 2.23% |
| 2025-07-22 | 29.21 | 29.13 | -0.32 | -1.09% | 28.75 | 29.65 | 87544 | 25447.16 | 3.72% |
| 2025-07-21 | 29.40 | 29.45 | -0.10 | -0.34% | 29.18 | 29.66 | 68960 | 20220.48 | 2.93% |
| 2025-07-18 | 29.94 | 29.55 | -0.21 | -0.71% | 29.19 | 29.94 | 94819 | 27932.69 | 4.03% |
| 2025-07-17 | 28.42 | 29.76 | 1.28 | 4.49% | 28.25 | 30.32 | 159005 | 46910.17 | 6.76% |
| 2025-07-16 | 28.16 | 28.48 | 0.19 | 0.67% | 28.16 | 29.13 | 57987 | 16586.15 | 2.46% |
| 2025-07-15 | 28.62 | 28.29 | -0.31 | -1.08% | 27.84 | 28.62 | 53367 | 15038.76 | 2.27% |
| 2025-07-14 | 29.01 | 28.60 | -0.30 | -1.04% | 28.47 | 29.19 | 58669 | 16821.23 | 2.49% |
| 2025-07-11 | 28.18 | 28.90 | 0.86 | 3.07% | 27.88 | 29.12 | 93127 | 26676.28 | 3.96% |
| 2025-07-10 | 28.07 | 28.04 | -0.02 | -0.07% | 27.88 | 28.19 | 46818 | 13113.83 | 1.99% |
| 2025-07-09 | 28.16 | 28.06 | -0.93 | -3.21% | 28.00 | 28.53 | 98151 | 27714.29 | 4.17% |
| 2025-07-08 | 28.67 | 28.99 | 0.26 | 0.90% | 28.62 | 29.08 | 49480 | 14318.83 | 2.10% |
| 2025-07-07 | 28.65 | 28.73 | -0.14 | -0.48% | 28.55 | 28.95 | 49110 | 14120.52 | 2.09% |
| 2025-07-04 | 29.51 | 28.87 | -0.49 | -1.67% | 28.81 | 29.70 | 74605 | 21690.63 | 3.17% |
| 2025-07-03 | 29.16 | 29.36 | 0.20 | 0.69% | 28.88 | 29.71 | 70496 | 20604.56 | 3.00% |
| 2025-07-02 | 29.71 | 29.16 | -0.73 | -2.44% | 28.92 | 29.89 | 111387 | 32588.55 | 4.73% |
| 2025-07-01 | 30.90 | 29.89 | -1.41 | -4.50% | 29.70 | 30.90 | 160251 | 48365.95 | 6.81% |
| 2025-06-30 | 30.32 | 31.30 | 1.51 | 5.07% | 29.98 | 31.94 | 250433 | 77736.69 | 10.64% |
| 2025-06-27 | 29.51 | 29.79 | 1.06 | 3.69% | 28.70 | 30.64 | 256478 | 75829.81 | 10.90% |
| 2025-06-26 | 28.56 | 28.75 | 0.11 | 0.38% | 28.35 | 28.85 | 90171 | 25791.31 | 3.83% |
| 2025-06-25 | 28.22 | 28.64 | 0.27 | 0.95% | 28.11 | 28.71 | 91088 | 25945.71 | 3.87% |
| 2025-06-24 | 27.46 | 28.37 | 0.92 | 3.35% | 27.45 | 28.58 | 99716 | 28031.54 | 4.24% |
| 2025-06-23 | 26.61 | 27.45 | 0.61 | 2.27% | 26.61 | 27.60 | 55761 | 15191.35 | 2.37% |
| 2025-06-20 | 27.10 | 26.84 | -0.32 | -1.18% | 26.66 | 27.22 | 50311 | 13530.29 | 2.14% |
| 2025-06-19 | 27.80 | 27.16 | -0.68 | -2.44% | 27.15 | 28.08 | 64695 | 17782.56 | 2.75% |
| 2025-06-18 | 27.91 | 27.84 | -0.54 | -1.90% | 27.53 | 28.37 | 106476 | 29599.71 | 4.52% |
| 2025-06-17 | 28.47 | 28.38 | 0.65 | 2.34% | 28.26 | 29.27 | 178448 | 51287.30 | 7.58% |
| 2025-06-16 | 27.18 | 27.73 | 0.40 | 1.46% | 27.16 | 27.78 | 50030 | 13824.84 | 2.13% |
| 2025-06-13 | 28.00 | 27.33 | -0.89 | -3.15% | 27.30 | 28.10 | 83710 | 23087.97 | 3.56% |
| 2025-06-12 | 28.09 | 28.22 | 0.03 | 0.11% | 27.96 | 28.60 | 54669 | 15462.22 | 2.32% |
| 2025-06-11 | 27.98 | 28.19 | 0.07 | 0.25% | 27.95 | 28.38 | 62926 | 17753.49 | 2.67% |
| 2025-06-10 | 28.95 | 28.12 | -0.90 | -3.10% | 27.63 | 29.15 | 120343 | 34046.95 | 5.11% |
| 2025-06-09 | 28.58 | 29.02 | 0.36 | 1.26% | 28.45 | 29.02 | 83589 | 24066.40 | 3.55% |
| 2025-06-06 | 28.47 | 28.66 | 0.20 | 0.70% | 28.39 | 29.08 | 113709 | 32669.33 | 4.83% |
| 2025-06-05 | 28.60 | 28.46 | -0.11 | -0.39% | 28.20 | 28.66 | 90697 | 25763.81 | 3.85% |
| 2025-06-04 | 28.32 | 28.57 | 0.28 | 0.99% | 28.18 | 28.75 | 84994 | 24226.93 | 3.61% |
| 2025-06-03 | 28.15 | 28.29 | 0.32 | 1.14% | 28.15 | 28.46 | 75287 | 21325.73 | 3.20% |
| 2025-05-30 | 28.63 | 27.97 | -0.84 | -2.92% | 27.89 | 29.06 | 117747 | 33392.54 | 5.00% |
| 2025-05-29 | 28.50 | 28.81 | -0.04 | -0.14% | 28.49 | 29.10 | 111848 | 32217.11 | 4.75% |
| 2025-05-28 | 29.73 | 28.85 | -0.73 | -2.47% | 28.72 | 29.80 | 128802 | 37418.53 | 5.47% |
| 2025-05-27 | 29.31 | 29.58 | -0.42 | -1.40% | 29.30 | 29.90 | 143481 | 42273.99 | 6.10% |
| 2025-05-26 | 30.28 | 30.00 | 0.50 | 1.69% | 29.80 | 30.88 | 192902 | 58224.27 | 8.20% |
| 2025-05-23 | 31.88 | 29.50 | -2.08 | -6.59% | 29.50 | 31.89 | 280932 | 85146.52 | 11.94% |
| 2025-05-22 | 32.00 | 31.58 | -1.44 | -4.36% | 31.08 | 33.50 | 277699 | 88685.73 | 11.80% |
| 2025-05-21 | 35.01 | 33.02 | -2.08 | -5.93% | 32.67 | 36.25 | 388833 | 132173.17 | 16.52% |
| 2025-05-20 | 37.45 | 35.10 | -1.95 | -5.26% | 35.03 | 40.76 | 579977 | 220069.06 | 24.64% |
| 2025-05-19 | 33.05 | 37.05 | 3.37 | 10.01% | 32.60 | 37.05 | 384213 | 132890.58 | 16.33% |
| 2025-05-16 | 32.50 | 33.68 | 3.06 | 9.99% | 31.70 | 33.68 | 348817 | 115661.85 | 14.82% |
| 2025-05-15 | 32.60 | 30.62 | -1.98 | -6.07% | 29.82 | 33.20 | 307830 | 96470.13 | 13.08% |
| 2025-05-14 | 29.65 | 32.60 | 2.96 | 9.99% | 29.14 | 32.60 | 312650 | 95538.05 | 13.29% |
| 2025-05-13 | 30.90 | 29.64 | -1.36 | -4.39% | 29.43 | 30.99 | 224833 | 67280.52 | 9.55% |
| 2025-05-12 | 31.00 | 31.00 | -0.28 | -0.90% | 30.28 | 31.79 | 286174 | 88128.37 | 12.16% |
| 2025-05-09 | 30.79 | 31.28 | 0.48 | 1.56% | 29.78 | 33.88 | 470004 | 151904.14 | 19.97% |
| 2025-05-08 | 28.30 | 30.80 | 2.80 | 10.00% | 28.03 | 30.80 | 379989 | 113818.45 | 16.15% |
| 2025-05-07 | 27.80 | 28.00 | 0.01 | 0.04% | 27.35 | 28.10 | 93666 | 25932.11 | 3.98% |
| 2025-05-06 | 26.60 | 27.99 | 1.45 | 5.46% | 26.17 | 28.24 | 118435 | 32613.42 | 5.03% |
| 2025-04-30 | 26.00 | 26.54 | 0.62 | 2.39% | 26.00 | 27.22 | 63654 | 17071.15 | 2.70% |
| 2025-04-29 | 24.99 | 25.92 | 0.79 | 3.14% | 24.88 | 26.56 | 74731 | 19483.67 | 3.18% |
| 2025-04-28 | 24.38 | 25.13 | 0.71 | 2.91% | 24.29 | 25.55 | 46127 | 11567.22 | 1.96% |
| 2025-04-25 | 24.41 | 24.42 | -0.01 | -0.04% | 24.31 | 24.70 | 16957 | 4151.11 | 0.72% |
| 2025-04-24 | 25.02 | 24.43 | -0.59 | -2.36% | 24.38 | 25.15 | 26351 | 6492.54 | 1.12% |
| 2025-04-23 | 25.15 | 25.02 | -0.08 | -0.32% | 24.88 | 25.58 | 32317 | 8118.94 | 1.37% |
| 2025-04-22 | 25.19 | 25.10 | -0.05 | -0.20% | 25.01 | 25.58 | 25288 | 6385.62 | 1.07% |
| 2025-04-21 | 25.05 | 25.15 | 0.09 | 0.36% | 24.85 | 25.25 | 18203 | 4574.88 | 0.77% |
| 2025-04-18 | 25.48 | 25.06 | -0.42 | -1.65% | 24.95 | 25.62 | 23805 | 5998.86 | 1.01% |
| 2025-04-17 | 25.34 | 25.48 | 0.03 | 0.12% | 25.34 | 25.80 | 19461 | 4981.85 | 0.83% |
| 2025-04-16 | 25.78 | 25.45 | -0.41 | -1.59% | 25.08 | 25.96 | 30761 | 7846.28 | 1.31% |
| 2025-04-15 | 26.28 | 25.86 | -0.71 | -2.67% | 25.86 | 26.78 | 41912 | 11018.66 | 1.78% |
| 2025-04-14 | 26.16 | 26.57 | 0.50 | 1.92% | 26.00 | 26.90 | 49705 | 13124.81 | 2.11% |
| 2025-04-11 | 25.85 | 26.07 | -0.19 | -0.72% | 25.80 | 26.50 | 39750 | 10413.92 | 1.69% |
| 2025-04-10 | 25.46 | 26.26 | -0.01 | -0.04% | 25.46 | 26.49 | 73550 | 19253.76 | 3.13% |
| 2025-04-09 | 25.48 | 26.27 | 0.66 | 2.58% | 24.52 | 26.52 | 76840 | 19955.89 | 3.27% |
| 2025-04-08 | 22.56 | 25.61 | 2.33 | 10.01% | 22.56 | 25.61 | 50475 | 11974.33 | 2.14% |
深证大盘股票行情在线 K线走势图
