东箭科技(300978)股票行情 东箭科技股票行情 300978股票行情_爱股网
东箭科技(300978)股票行情
东箭科技(300978)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 |
|---|
| 2025-10-29 | 11.45 | 11.22 | -0.19 | -1.67% | 11.15 | 11.47 | 53552 | 6024.69 | 2.80% | 0.00 |
| 2025-10-28 | 11.45 | 11.41 | -0.06 | -0.52% | 11.36 | 11.54 | 41003 | 4696.90 | 2.14% | 0.00 |
| 2025-10-27 | 11.42 | 11.47 | 0.08 | 0.70% | 11.35 | 11.50 | 61441 | 7026.62 | 3.21% | 0.00 |
| 2025-10-24 | 11.39 | 11.39 | 0.01 | 0.09% | 11.35 | 11.58 | 41814 | 4781.62 | 2.19% | 0.00 |
| 2025-10-23 | 11.22 | 11.38 | 0.10 | 0.89% | 11.10 | 11.43 | 51440 | 5806.55 | 2.69% | 0.00 |
| 2025-10-22 | 11.34 | 11.28 | 0.00 | 0.00% | 11.17 | 11.43 | 44997 | 5076.22 | 2.35% | 0.00 |
| 2025-10-21 | 10.96 | 11.28 | 0.32 | 2.92% | 10.88 | 11.37 | 73325 | 8223.29 | 3.83% | 0.00 |
| 2025-10-20 | 10.88 | 10.96 | 0.23 | 2.14% | 10.82 | 11.06 | 46740 | 5118.94 | 2.44% | 0.00 |
| 2025-10-17 | 11.18 | 10.73 | -0.45 | -4.03% | 10.73 | 11.18 | 82743 | 9017.31 | 4.33% | 0.00 |
| 2025-10-16 | 11.42 | 11.18 | -0.28 | -2.44% | 11.15 | 11.48 | 92392 | 10434.00 | 4.83% | 0.00 |
| 2025-10-15 | 10.90 | 11.46 | 0.72 | 6.70% | 10.86 | 11.61 | 164964 | 18589.32 | 8.63% | 0.00 |
| 2025-10-14 | 10.97 | 10.74 | -0.19 | -1.74% | 10.72 | 11.13 | 68547 | 7463.80 | 3.58% | 0.00 |
| 2025-10-13 | 10.90 | 10.93 | -0.44 | -3.87% | 10.35 | 11.05 | 82976 | 9009.47 | 4.34% | 0.00 |
| 2025-10-10 | 11.36 | 11.37 | 0.00 | 0.00% | 11.23 | 11.53 | 60136 | 6832.77 | 3.14% | 0.00 |
| 2025-10-09 | 11.54 | 11.37 | -0.16 | -1.39% | 11.34 | 11.59 | 87986 | 10061.74 | 4.60% | 0.00 |
| 2025-09-30 | 11.77 | 11.53 | -0.21 | -1.79% | 11.50 | 11.80 | 66798 | 7748.85 | 3.49% | 0.00 |
| 2025-09-29 | 11.64 | 11.74 | 0.14 | 1.21% | 11.45 | 11.86 | 74470 | 8727.86 | 3.89% | 0.00 |
| 2025-09-26 | 11.51 | 11.60 | 0.03 | 0.26% | 11.41 | 11.74 | 65346 | 7585.61 | 3.42% | 0.00 |
| 2025-09-25 | 11.71 | 11.57 | -0.13 | -1.11% | 11.54 | 11.85 | 87581 | 10250.43 | 4.58% | 0.00 |
| 2025-09-24 | 11.58 | 11.70 | 0.08 | 0.69% | 11.42 | 11.79 | 79353 | 9259.72 | 4.15% | 0.00 |
| 2025-09-23 | 11.50 | 11.67 | 0.14 | 1.21% | 11.22 | 11.67 | 105906 | 12168.56 | 5.54% | 0.00 |
| 2025-09-22 | 11.60 | 11.53 | -0.08 | -0.69% | 11.42 | 11.68 | 65890 | 7598.71 | 3.45% | 0.00 |
| 2025-09-19 | 11.66 | 11.61 | -0.08 | -0.68% | 11.44 | 11.77 | 92147 | 10702.58 | 4.82% | 0.00 |
| 2025-09-18 | 11.97 | 11.69 | -0.28 | -2.34% | 11.59 | 12.06 | 129400 | 15346.15 | 6.77% | 0.00 |
| 2025-09-17 | 11.59 | 11.97 | 0.40 | 3.46% | 11.50 | 12.14 | 144647 | 17172.41 | 7.56% | 0.00 |
| 2025-09-16 | 11.25 | 11.57 | 0.32 | 2.84% | 11.21 | 11.57 | 64956 | 7432.87 | 3.40% | 0.00 |
| 2025-09-15 | 11.18 | 11.25 | 0.09 | 0.81% | 11.18 | 11.41 | 48861 | 5516.13 | 2.56% | 0.00 |
| 2025-09-12 | 11.37 | 11.16 | -0.16 | -1.41% | 11.12 | 11.38 | 54306 | 6101.89 | 2.84% | 0.00 |
| 2025-09-11 | 11.26 | 11.32 | 0.03 | 0.27% | 11.02 | 11.35 | 48032 | 5392.45 | 2.51% | 0.00 |
| 2025-09-10 | 11.42 | 11.29 | -0.11 | -0.96% | 11.24 | 11.54 | 53533 | 6080.17 | 2.80% | 9.00 |
| 2025-09-09 | 11.34 | 11.40 | 0.07 | 0.62% | 11.20 | 11.54 | 65535 | 7473.61 | 3.43% | 0.00 |
| 2025-09-08 | 11.25 | 11.33 | 0.11 | 0.98% | 11.24 | 11.49 | 73215 | 8315.57 | 3.83% | 0.00 |
| 2025-09-05 | 10.90 | 11.22 | 0.30 | 2.75% | 10.80 | 11.31 | 96883 | 10725.06 | 5.07% | 0.00 |
| 2025-09-04 | 11.00 | 10.92 | 0.06 | 0.55% | 10.70 | 11.01 | 70860 | 7721.24 | 3.71% | 0.00 |
| 2025-09-03 | 11.11 | 10.86 | -0.28 | -2.51% | 10.78 | 11.23 | 56071 | 6146.12 | 2.93% | 0.00 |
| 2025-09-02 | 11.16 | 11.14 | -0.02 | -0.18% | 10.77 | 11.22 | 83950 | 9228.48 | 4.39% | 0.00 |
| 2025-09-01 | 11.24 | 11.16 | -0.09 | -0.80% | 11.13 | 11.32 | 60028 | 6730.43 | 3.14% | 0.00 |
| 2025-08-29 | 11.42 | 11.25 | -0.24 | -2.09% | 11.22 | 11.54 | 66185 | 7479.08 | 3.46% | 0.00 |
| 2025-08-28 | 11.55 | 11.49 | -0.13 | -1.12% | 10.98 | 11.83 | 105735 | 12051.83 | 5.60% | 0.00 |
| 2025-08-27 | 12.04 | 11.62 | -0.47 | -3.89% | 11.61 | 12.16 | 76899 | 9173.59 | 4.07% | 0.00 |
| 2025-08-26 | 11.85 | 12.09 | 0.19 | 1.60% | 11.77 | 12.25 | 91002 | 10977.02 | 4.82% | 0.00 |
| 2025-08-25 | 11.99 | 11.90 | -0.05 | -0.42% | 11.72 | 12.03 | 63717 | 7577.31 | 3.37% | 0.00 |
| 2025-08-22 | 12.00 | 11.95 | -0.07 | -0.58% | 11.86 | 12.06 | 47054 | 5617.43 | 2.49% | 0.00 |
| 2025-08-21 | 12.10 | 12.02 | -0.09 | -0.74% | 11.92 | 12.15 | 54746 | 6574.04 | 2.90% | 0.00 |
| 2025-08-20 | 12.07 | 12.11 | 0.04 | 0.33% | 11.95 | 12.11 | 56125 | 6761.82 | 2.97% | 0.00 |
| 2025-08-19 | 11.83 | 12.07 | 0.20 | 1.68% | 11.78 | 12.15 | 72724 | 8709.68 | 3.85% | 0.00 |
| 2025-08-18 | 11.80 | 11.87 | 0.10 | 0.85% | 11.72 | 11.94 | 70278 | 8341.25 | 3.72% | 0.00 |
| 2025-08-15 | 11.51 | 11.77 | 0.25 | 2.17% | 11.51 | 11.78 | 54552 | 6384.45 | 2.89% | 0.00 |
| 2025-08-14 | 11.89 | 11.52 | -0.38 | -3.19% | 11.51 | 11.92 | 75127 | 8753.06 | 3.98% | 0.00 |
| 2025-08-13 | 11.78 | 11.90 | 0.14 | 1.19% | 11.70 | 11.98 | 86930 | 10290.42 | 4.60% | 0.00 |
| 2025-08-12 | 11.88 | 11.76 | -0.13 | -1.09% | 11.71 | 11.88 | 50928 | 5997.20 | 2.70% | 0.00 |
| 2025-08-11 | 11.70 | 11.89 | 0.22 | 1.89% | 11.68 | 11.92 | 80191 | 9509.64 | 4.24% | 0.00 |
| 2025-08-08 | 11.69 | 11.67 | -0.05 | -0.43% | 11.56 | 11.77 | 48996 | 5710.54 | 2.59% | 0.00 |
| 2025-08-07 | 11.81 | 11.72 | -0.14 | -1.18% | 11.69 | 11.91 | 72291 | 8503.42 | 3.83% | 0.00 |
| 2025-08-06 | 11.84 | 11.86 | 0.02 | 0.17% | 11.71 | 11.90 | 66486 | 7863.36 | 3.52% | 0.00 |
| 2025-08-05 | 11.61 | 11.84 | 0.23 | 1.98% | 11.61 | 11.84 | 81254 | 9553.89 | 4.30% | 0.00 |
| 2025-08-04 | 11.31 | 11.61 | 0.21 | 1.84% | 11.30 | 11.63 | 62899 | 7242.06 | 3.33% | 0.00 |
| 2025-08-01 | 11.25 | 11.40 | 0.17 | 1.51% | 11.23 | 11.42 | 43603 | 4958.72 | 2.31% | 0.00 |
| 2025-07-31 | 11.44 | 11.23 | -0.18 | -1.58% | 11.19 | 11.52 | 51412 | 5832.03 | 2.72% | 0.00 |
| 2025-07-30 | 11.61 | 11.41 | -0.17 | -1.47% | 11.30 | 11.64 | 51413 | 5894.15 | 2.72% | 0.00 |
| 2025-07-29 | 11.60 | 11.58 | -0.04 | -0.34% | 11.45 | 11.62 | 42960 | 4948.21 | 2.27% | 0.00 |
| 2025-07-28 | 11.58 | 11.62 | 0.12 | 1.04% | 11.50 | 11.62 | 58461 | 6760.85 | 3.09% | 0.00 |
| 2025-07-25 | 11.43 | 11.50 | 0.07 | 0.61% | 11.33 | 11.52 | 53482 | 6109.84 | 2.83% | 0.00 |
| 2025-07-24 | 11.41 | 11.43 | 0.06 | 0.53% | 11.39 | 11.57 | 44713 | 5124.27 | 2.37% | 0.00 |
| 2025-07-23 | 11.49 | 11.37 | -0.14 | -1.22% | 11.34 | 11.51 | 43941 | 5020.55 | 2.33% | 0.00 |
| 2025-07-22 | 11.49 | 11.51 | 0.01 | 0.09% | 11.40 | 11.58 | 59134 | 6784.75 | 3.13% | 0.00 |
| 2025-07-21 | 11.43 | 11.50 | 0.08 | 0.70% | 11.36 | 11.52 | 53522 | 6123.49 | 2.83% | 0.00 |
| 2025-07-18 | 11.43 | 11.42 | 0.03 | 0.26% | 11.27 | 11.46 | 47525 | 5397.35 | 2.52% | 0.00 |
| 2025-07-17 | 11.37 | 11.39 | -0.02 | -0.18% | 11.34 | 11.50 | 62659 | 7154.94 | 3.32% | 0.00 |
| 2025-07-16 | 11.24 | 11.41 | 0.17 | 1.51% | 11.18 | 11.65 | 76860 | 8766.44 | 4.07% | 0.00 |
| 2025-07-15 | 11.31 | 11.24 | -0.09 | -0.79% | 11.09 | 11.36 | 41311 | 4636.26 | 2.19% | 0.00 |
| 2025-07-14 | 11.12 | 11.33 | 0.20 | 1.80% | 11.11 | 11.35 | 50387 | 5679.00 | 2.67% | 0.00 |
| 2025-07-11 | 11.11 | 11.13 | -0.02 | -0.18% | 11.05 | 11.19 | 39105 | 4351.87 | 2.07% | 0.00 |
| 2025-07-10 | 11.20 | 11.15 | -0.05 | -0.45% | 11.07 | 11.24 | 39485 | 4401.28 | 2.09% | 0.00 |
| 2025-07-09 | 11.28 | 11.20 | -0.06 | -0.53% | 11.17 | 11.35 | 46876 | 5263.76 | 2.48% | 0.00 |
| 2025-07-08 | 11.05 | 11.26 | 0.21 | 1.90% | 10.97 | 11.27 | 50252 | 5623.33 | 2.66% | 0.00 |
| 2025-07-07 | 10.96 | 11.05 | 0.09 | 0.82% | 10.88 | 11.05 | 33593 | 3684.95 | 1.78% | 0.00 |
| 2025-07-04 | 11.13 | 10.96 | -0.17 | -1.53% | 10.95 | 11.15 | 39198 | 4319.72 | 2.07% | 0.00 |
| 2025-07-03 | 11.07 | 11.13 | 0.07 | 0.63% | 11.03 | 11.16 | 38099 | 4236.89 | 2.02% | 0.00 |
| 2025-07-02 | 11.16 | 11.06 | -0.11 | -0.98% | 10.98 | 11.17 | 43518 | 4803.32 | 2.30% | 0.00 |
深证大盘股票行情在线 K线走势图
东箭科技(300978)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
