东睦股份(600114)股票行情
东睦股份(600114)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 |
|---|
| 2025-12-17 | 29.21 | 29.78 | 0.69 | 2.37% | 28.90 | 29.92 | 141854 | 41708.10 | 2.30% |
| 2025-12-16 | 29.61 | 29.09 | -0.65 | -2.19% | 29.00 | 29.84 | 118487 | 34690.49 | 1.92% |
| 2025-12-15 | 30.00 | 29.74 | -0.79 | -2.59% | 29.73 | 30.59 | 126610 | 38072.61 | 2.05% |
| 2025-12-12 | 30.02 | 30.53 | 0.45 | 1.50% | 29.50 | 30.56 | 183799 | 55432.86 | 2.98% |
| 2025-12-11 | 30.18 | 30.08 | -0.04 | -0.13% | 29.79 | 30.36 | 146046 | 43910.23 | 2.37% |
| 2025-12-10 | 29.10 | 30.12 | 0.94 | 3.22% | 29.05 | 30.30 | 199211 | 59416.56 | 3.23% |
| 2025-12-09 | 28.88 | 29.18 | 0.22 | 0.76% | 28.72 | 29.45 | 122480 | 35761.90 | 1.99% |
| 2025-12-08 | 28.95 | 28.96 | 0.05 | 0.17% | 28.75 | 29.28 | 143942 | 41721.20 | 2.34% |
| 2025-12-05 | 27.45 | 28.91 | 1.45 | 5.28% | 27.28 | 29.07 | 245909 | 70014.88 | 3.99% |
| 2025-12-04 | 28.11 | 27.46 | -0.45 | -1.61% | 27.38 | 28.24 | 151086 | 41676.42 | 2.45% |
| 2025-12-03 | 27.75 | 27.91 | 0.20 | 0.72% | 27.52 | 28.34 | 130757 | 36467.67 | 2.12% |
| 2025-12-02 | 28.18 | 27.71 | -0.56 | -1.98% | 27.57 | 28.20 | 104582 | 29054.64 | 1.70% |
| 2025-12-01 | 27.65 | 28.27 | 0.53 | 1.91% | 27.59 | 28.30 | 166626 | 46615.14 | 2.70% |
| 2025-11-28 | 27.17 | 27.74 | 0.56 | 2.06% | 26.97 | 27.85 | 158202 | 43509.64 | 2.57% |
| 2025-11-27 | 27.17 | 27.18 | 0.02 | 0.07% | 27.14 | 27.69 | 110520 | 30249.23 | 1.79% |
| 2025-11-26 | 26.92 | 27.16 | -0.01 | -0.04% | 26.68 | 27.67 | 126459 | 34494.07 | 2.05% |
| 2025-11-25 | 26.68 | 27.17 | 0.58 | 2.18% | 26.68 | 27.44 | 185694 | 50490.75 | 3.01% |
| 2025-11-24 | 25.95 | 26.59 | 0.79 | 3.06% | 25.68 | 26.70 | 124739 | 32705.02 | 2.02% |
| 2025-11-21 | 26.48 | 25.80 | -0.79 | -2.97% | 25.71 | 26.70 | 127753 | 33429.76 | 2.07% |
| 2025-11-20 | 27.05 | 26.59 | -0.26 | -0.97% | 26.48 | 27.20 | 108877 | 29201.21 | 1.77% |
| 2025-11-19 | 26.76 | 26.85 | 0.10 | 0.37% | 26.56 | 27.21 | 100531 | 26960.19 | 1.63% |
| 2025-11-18 | 26.72 | 26.75 | -0.04 | -0.15% | 26.55 | 27.34 | 140486 | 37860.63 | 2.28% |
| 2025-11-17 | 26.86 | 26.79 | -0.61 | -2.23% | 26.63 | 27.28 | 144810 | 38906.73 | 2.35% |
| 2025-11-14 | 28.00 | 27.40 | -0.77 | -2.73% | 27.40 | 28.00 | 120107 | 33271.92 | 1.95% |
| 2025-11-13 | 28.00 | 28.17 | 0.04 | 0.14% | 27.88 | 28.44 | 100673 | 28361.04 | 1.63% |
| 2025-11-12 | 28.37 | 28.13 | -0.24 | -0.85% | 27.83 | 28.46 | 99288 | 27882.74 | 1.61% |
| 2025-11-11 | 28.95 | 28.37 | -0.34 | -1.18% | 28.26 | 29.11 | 117261 | 33478.61 | 1.90% |
| 2025-11-10 | 29.22 | 28.71 | -0.62 | -2.11% | 28.36 | 29.43 | 156524 | 45046.47 | 2.54% |
| 2025-11-07 | 29.60 | 29.33 | -0.35 | -1.18% | 29.21 | 29.83 | 124207 | 36594.91 | 2.02% |
| 2025-11-06 | 28.75 | 29.68 | 0.91 | 3.16% | 28.75 | 29.78 | 203349 | 59955.96 | 3.30% |
| 2025-11-05 | 28.33 | 28.77 | 0.07 | 0.24% | 28.21 | 29.19 | 151372 | 43442.30 | 2.46% |
| 2025-11-04 | 28.90 | 28.70 | -0.37 | -1.27% | 28.13 | 29.17 | 230313 | 65904.45 | 3.74% |
| 2025-11-03 | 30.14 | 29.07 | -1.01 | -3.36% | 28.27 | 30.20 | 338720 | 97600.27 | 5.50% |
| 2025-10-31 | 30.40 | 30.08 | -0.27 | -0.89% | 30.00 | 31.08 | 163494 | 49773.12 | 2.65% |
| 2025-10-30 | 31.17 | 30.35 | -0.90 | -2.88% | 30.32 | 31.20 | 159662 | 48915.90 | 2.59% |
| 2025-10-29 | 30.78 | 31.25 | 0.43 | 1.40% | 30.66 | 31.44 | 174536 | 54361.98 | 2.83% |
| 2025-10-28 | 31.00 | 30.82 | 0.47 | 1.55% | 30.53 | 31.94 | 278118 | 86515.34 | 4.51% |
| 2025-10-27 | 30.79 | 30.35 | 0.09 | 0.30% | 29.98 | 31.18 | 208534 | 63423.93 | 3.38% |
| 2025-10-24 | 29.33 | 30.26 | 1.13 | 3.88% | 29.26 | 30.26 | 168424 | 50320.12 | 2.73% |
| 2025-10-23 | 29.30 | 29.13 | -0.48 | -1.62% | 28.40 | 29.41 | 175712 | 50642.77 | 2.85% |
| 2025-10-22 | 29.50 | 29.61 | -0.24 | -0.80% | 28.90 | 29.83 | 136331 | 40041.72 | 2.21% |
| 2025-10-21 | 29.73 | 29.85 | 0.36 | 1.22% | 29.21 | 30.32 | 154440 | 46105.96 | 2.51% |
| 2025-10-20 | 29.80 | 29.49 | -0.05 | -0.17% | 29.20 | 30.35 | 140614 | 41861.04 | 2.28% |
| 2025-10-17 | 31.69 | 29.54 | -2.16 | -6.81% | 29.30 | 31.69 | 200441 | 60418.84 | 3.25% |
| 2025-10-16 | 32.50 | 31.70 | -1.34 | -4.06% | 31.68 | 32.59 | 149511 | 47829.07 | 2.43% |
| 2025-10-15 | 31.99 | 33.04 | 0.99 | 3.09% | 31.00 | 33.50 | 212868 | 68907.45 | 3.45% |
| 2025-10-14 | 34.70 | 32.05 | -2.52 | -7.29% | 31.11 | 34.70 | 297703 | 97772.79 | 4.83% |
| 2025-10-13 | 30.50 | 34.57 | 1.53 | 4.63% | 30.50 | 35.00 | 386248 | 126121.05 | 6.27% |
| 2025-10-10 | 33.17 | 33.04 | 0.14 | 0.43% | 32.82 | 34.50 | 266519 | 89950.53 | 4.32% |
| 2025-10-09 | 33.22 | 32.90 | -0.14 | -0.42% | 32.40 | 33.50 | 209770 | 69436.16 | 3.40% |
| 2025-09-30 | 32.48 | 33.04 | 0.42 | 1.29% | 32.33 | 33.50 | 206564 | 68320.23 | 3.35% |
| 2025-09-29 | 31.56 | 32.62 | 0.84 | 2.64% | 31.56 | 32.65 | 166962 | 53858.65 | 2.71% |
| 2025-09-26 | 32.26 | 31.78 | -0.66 | -2.03% | 31.61 | 32.67 | 226933 | 73026.16 | 3.68% |
| 2025-09-25 | 32.44 | 32.44 | -0.22 | -0.67% | 32.21 | 33.20 | 187528 | 61140.47 | 3.04% |
| 2025-09-24 | 32.18 | 32.66 | 0.40 | 1.24% | 31.59 | 32.78 | 259975 | 84099.61 | 4.22% |
| 2025-09-23 | 33.20 | 32.26 | -0.94 | -2.83% | 31.50 | 33.59 | 274614 | 88727.80 | 4.46% |
| 2025-09-22 | 33.03 | 33.20 | 0.13 | 0.39% | 32.67 | 33.85 | 268709 | 89324.34 | 4.36% |
| 2025-09-19 | 34.66 | 33.07 | -1.80 | -5.16% | 32.84 | 35.03 | 444069 | 150264.70 | 7.20% |
| 2025-09-18 | 35.00 | 34.87 | 1.37 | 4.09% | 34.50 | 36.83 | 725160 | 258499.86 | 11.76% |
| 2025-09-17 | 30.45 | 33.50 | 3.05 | 10.02% | 30.43 | 33.50 | 318054 | 101566.21 | 5.16% |
| 2025-09-16 | 29.37 | 30.45 | 1.05 | 3.57% | 29.37 | 30.96 | 284565 | 86683.12 | 4.62% |
| 2025-09-15 | 30.00 | 29.40 | -0.60 | -2.00% | 29.36 | 30.18 | 181716 | 54006.69 | 2.95% |
| 2025-09-12 | 29.34 | 30.00 | 0.55 | 1.87% | 29.10 | 31.18 | 345734 | 105296.14 | 5.61% |
| 2025-09-11 | 27.70 | 29.45 | 1.61 | 5.78% | 27.60 | 29.58 | 318529 | 91841.62 | 5.17% |
| 2025-09-10 | 28.35 | 27.84 | -0.82 | -2.86% | 27.50 | 28.88 | 221402 | 62114.24 | 3.59% |
| 2025-09-09 | 29.60 | 28.66 | -1.06 | -3.57% | 28.42 | 29.62 | 260154 | 74631.57 | 4.22% |
| 2025-09-08 | 29.00 | 29.72 | 0.67 | 2.31% | 28.71 | 30.09 | 306819 | 90308.87 | 4.98% |
| 2025-09-05 | 27.78 | 29.05 | 1.32 | 4.76% | 27.78 | 29.10 | 274866 | 78491.98 | 4.46% |
| 2025-09-04 | 28.73 | 27.73 | -0.50 | -1.77% | 27.01 | 29.78 | 323770 | 92257.26 | 5.25% |
| 2025-09-03 | 28.34 | 28.23 | 0.07 | 0.25% | 27.87 | 28.87 | 232920 | 66013.62 | 3.78% |
| 2025-09-02 | 30.40 | 28.16 | -2.00 | -6.63% | 27.41 | 30.46 | 488981 | 138719.75 | 7.93% |
| 2025-09-01 | 30.50 | 30.16 | -0.65 | -2.11% | 29.53 | 30.98 | 345777 | 104263.31 | 5.61% |
| 2025-08-29 | 28.90 | 30.81 | 2.61 | 9.26% | 28.73 | 31.02 | 591479 | 177965.06 | 9.60% |
| 2025-08-28 | 28.01 | 28.20 | -0.19 | -0.67% | 27.60 | 28.72 | 335432 | 94557.57 | 5.44% |
| 2025-08-27 | 29.35 | 28.39 | -0.85 | -2.91% | 28.38 | 30.05 | 407006 | 119357.52 | 6.60% |
| 2025-08-26 | 27.90 | 29.24 | 1.35 | 4.84% | 27.78 | 29.80 | 450697 | 131543.31 | 7.31% |
| 2025-08-25 | 27.34 | 27.89 | 0.54 | 1.97% | 27.05 | 28.07 | 366343 | 101045.20 | 5.94% |
| 2025-08-22 | 27.32 | 27.35 | 0.03 | 0.11% | 27.05 | 27.67 | 258891 | 70643.66 | 4.20% |
| 2025-08-21 | 28.21 | 27.32 | -0.76 | -2.71% | 27.07 | 28.27 | 294500 | 81262.98 | 4.78% |
| 2025-08-20 | 27.98 | 28.08 | 0.10 | 0.36% | 27.51 | 28.35 | 285345 | 79725.02 | 4.63% |
上证大盘股票行情在线 K线走势图
东睦股份(600114)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
