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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-19 | 27.50 | 27.98 | 0.49 | 1.78% | 26.93 | 28.50 | 361457 | 100116.05 | 5.86% |
| 2025-08-18 | 27.50 | 27.49 | 0.51 | 1.89% | 27.01 | 27.98 | 428265 | 117502.62 | 6.95% |
| 2025-08-15 | 26.01 | 26.98 | 0.88 | 3.37% | 25.98 | 27.28 | 353612 | 94956.97 | 5.74% |
| 2025-08-14 | 26.80 | 26.10 | -0.56 | -2.10% | 25.85 | 26.87 | 262279 | 68812.09 | 4.26% |
| 2025-08-13 | 26.42 | 26.66 | 0.32 | 1.21% | 26.21 | 26.72 | 305809 | 80891.32 | 4.96% |
| 2025-08-12 | 26.72 | 26.34 | -0.54 | -2.01% | 25.88 | 26.85 | 363979 | 95679.09 | 5.91% |
| 2025-08-11 | 27.43 | 26.88 | 0.03 | 0.11% | 26.80 | 27.45 | 316940 | 85729.04 | 5.14% |
| 2025-08-08 | 26.92 | 26.85 | -0.49 | -1.79% | 26.71 | 27.45 | 332654 | 89723.56 | 5.40% |
| 2025-08-07 | 27.29 | 27.34 | 0.90 | 3.40% | 26.93 | 28.97 | 665167 | 185127.11 | 10.79% |
| 2025-08-06 | 25.97 | 26.44 | 1.29 | 5.13% | 25.06 | 26.80 | 525367 | 136082.19 | 8.52% |
| 2025-08-05 | 24.77 | 25.15 | 0.49 | 1.99% | 24.53 | 25.60 | 379792 | 95103.31 | 6.16% |
| 2025-08-04 | 23.40 | 24.66 | 1.08 | 4.58% | 23.30 | 24.70 | 282456 | 67802.84 | 4.58% |
| 2025-08-01 | 24.07 | 23.58 | -0.41 | -1.71% | 23.50 | 24.23 | 210476 | 50029.09 | 3.41% |
| 2025-07-31 | 24.39 | 23.99 | -0.17 | -0.70% | 23.90 | 25.05 | 297346 | 72602.72 | 4.82% |
| 2025-07-30 | 24.40 | 24.16 | -0.50 | -2.03% | 23.91 | 24.64 | 264472 | 64187.03 | 4.29% |
| 2025-07-29 | 23.44 | 24.66 | 1.10 | 4.67% | 23.41 | 25.00 | 429396 | 104404.02 | 6.97% |
| 2025-07-28 | 23.25 | 23.56 | 0.28 | 1.20% | 23.25 | 24.25 | 411880 | 97467.23 | 6.68% |
| 2025-07-25 | 23.79 | 23.28 | 0.39 | 1.70% | 22.71 | 23.96 | 665961 | 155046.02 | 10.80% |
| 2025-07-24 | 21.61 | 22.89 | 2.08 | 10.00% | 21.61 | 22.89 | 293453 | 66716.43 | 4.76% |
| 2025-07-23 | 20.46 | 20.81 | 0.41 | 2.01% | 20.23 | 21.00 | 189826 | 39238.36 | 3.08% |
| 2025-07-22 | 20.54 | 20.40 | -0.19 | -0.92% | 20.28 | 20.65 | 121522 | 24800.00 | 1.97% |
| 2025-07-21 | 20.60 | 20.59 | 0.04 | 0.19% | 20.42 | 21.01 | 113865 | 23554.51 | 1.85% |
| 2025-07-18 | 20.94 | 20.55 | -0.41 | -1.96% | 20.47 | 20.94 | 144914 | 29854.93 | 2.35% |
| 2025-07-17 | 20.64 | 20.96 | 0.31 | 1.50% | 20.50 | 21.07 | 135556 | 28281.77 | 2.20% |
| 2025-07-16 | 20.60 | 20.65 | 0.04 | 0.19% | 20.50 | 20.99 | 125137 | 25926.17 | 2.03% |
| 2025-07-15 | 20.60 | 20.61 | 0.01 | 0.05% | 20.30 | 20.71 | 104808 | 21472.81 | 1.70% |
| 2025-07-14 | 20.65 | 20.60 | -0.01 | -0.05% | 20.45 | 20.72 | 83302 | 17142.31 | 1.35% |
| 2025-07-11 | 20.68 | 20.61 | -0.15 | -0.72% | 20.40 | 20.76 | 109365 | 22525.13 | 1.77% |
| 2025-07-10 | 20.86 | 20.76 | 0.05 | 0.24% | 20.62 | 21.03 | 118545 | 24640.89 | 1.92% |
| 2025-07-09 | 21.14 | 20.71 | -0.31 | -1.47% | 20.70 | 21.21 | 115654 | 24179.36 | 1.88% |
| 2025-07-08 | 20.13 | 21.02 | 0.70 | 3.44% | 20.12 | 21.15 | 215503 | 44993.30 | 3.50% |
| 2025-07-07 | 20.60 | 20.32 | -0.25 | -1.22% | 19.96 | 20.66 | 139200 | 28134.28 | 2.26% |
| 2025-07-04 | 20.74 | 20.57 | -0.27 | -1.30% | 20.39 | 20.83 | 136028 | 28024.93 | 2.21% |
| 2025-07-03 | 19.96 | 20.84 | 0.89 | 4.46% | 19.96 | 20.88 | 225240 | 46279.36 | 3.65% |
| 2025-07-02 | 20.24 | 19.95 | -0.38 | -1.87% | 19.90 | 20.32 | 106359 | 21290.78 | 1.73% |
| 2025-07-01 | 20.22 | 20.33 | -0.01 | -0.05% | 20.06 | 20.40 | 86542 | 17526.76 | 1.40% |
| 2025-06-30 | 20.15 | 20.34 | 0.28 | 1.40% | 20.01 | 20.47 | 134447 | 27229.53 | 2.18% |
| 2025-06-27 | 20.15 | 20.06 | -0.05 | -0.25% | 19.95 | 20.32 | 91327 | 18393.17 | 1.48% |
| 2025-06-26 | 20.23 | 20.11 | -0.22 | -1.08% | 19.95 | 20.25 | 126292 | 25390.63 | 2.05% |
| 2025-06-25 | 20.26 | 20.33 | 0.08 | 0.40% | 20.12 | 20.57 | 163175 | 33151.60 | 2.65% |
| 2025-06-24 | 20.07 | 20.25 | 0.19 | 0.95% | 20.06 | 20.50 | 157735 | 31964.12 | 2.56% |
| 2025-06-23 | 20.15 | 20.06 | -0.21 | -1.04% | 19.90 | 21.02 | 197597 | 40141.87 | 3.21% |
| 2025-06-20 | 20.03 | 20.27 | 0.36 | 1.81% | 19.58 | 20.45 | 250787 | 50285.92 | 4.07% |
| 2025-06-19 | 19.79 | 19.91 | 0.11 | 0.56% | 19.73 | 20.49 | 232481 | 46875.39 | 3.77% |
| 2025-06-18 | 19.54 | 19.80 | 0.22 | 1.12% | 19.30 | 20.00 | 137400 | 27068.06 | 2.23% |
| 2025-06-17 | 19.50 | 19.58 | 0.09 | 0.46% | 19.31 | 20.10 | 202291 | 39836.55 | 3.28% |
| 2025-06-16 | 18.90 | 19.49 | 0.42 | 2.20% | 18.90 | 20.08 | 223691 | 43923.45 | 3.63% |
| 2025-06-13 | 19.15 | 19.07 | -0.23 | -1.19% | 18.86 | 19.33 | 121299 | 23103.88 | 1.97% |
| 2025-06-12 | 19.07 | 19.30 | 0.09 | 0.47% | 18.86 | 19.42 | 131154 | 25241.04 | 2.13% |
| 2025-06-11 | 18.43 | 19.21 | 0.79 | 4.29% | 18.43 | 19.39 | 246174 | 46943.79 | 3.99% |
| 2025-06-10 | 19.05 | 18.42 | -0.69 | -3.61% | 18.19 | 19.10 | 223560 | 41456.73 | 3.63% |
| 2025-06-09 | 19.57 | 19.11 | -0.09 | -0.47% | 19.00 | 19.67 | 153134 | 29522.81 | 2.48% |
| 2025-06-06 | 19.29 | 19.20 | -0.14 | -0.72% | 19.09 | 19.37 | 65027 | 12484.79 | 1.05% |
| 2025-06-05 | 19.08 | 19.34 | 0.27 | 1.42% | 18.78 | 19.44 | 154222 | 29497.87 | 2.50% |
| 2025-06-04 | 19.03 | 19.07 | 0.04 | 0.21% | 18.96 | 19.46 | 94141 | 18083.38 | 1.53% |
| 2025-06-03 | 18.99 | 19.03 | 0.04 | 0.21% | 18.88 | 19.15 | 100124 | 19038.35 | 1.62% |
| 2025-05-30 | 19.36 | 18.99 | -0.58 | -2.96% | 18.88 | 19.56 | 117716 | 22408.72 | 1.91% |
| 2025-05-29 | 19.50 | 19.57 | 0.00 | 0.00% | 19.50 | 19.88 | 104925 | 20633.21 | 1.70% |
| 2025-05-28 | 19.56 | 19.57 | 0.01 | 0.05% | 19.31 | 19.83 | 100604 | 19676.78 | 1.63% |
| 2025-05-27 | 20.27 | 19.56 | -0.84 | -4.12% | 19.52 | 20.37 | 162462 | 32319.24 | 2.64% |
上证大盘股票行情在线 K线走势图
