东安动力(600178)股票行情
东安动力(600178)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 |
|---|
| 2026-02-03 | 12.28 | 12.50 | 0.26 | 2.12% | 12.28 | 12.50 | 46867 | 5823.16 | 1.00% |
| 2026-02-02 | 12.34 | 12.24 | -0.07 | -0.57% | 12.23 | 12.50 | 47693 | 5914.15 | 1.02% |
| 2026-01-30 | 12.29 | 12.31 | 0.02 | 0.16% | 12.12 | 12.38 | 48886 | 5995.26 | 1.05% |
| 2026-01-29 | 12.42 | 12.29 | -0.14 | -1.13% | 12.22 | 12.57 | 60235 | 7444.19 | 1.29% |
| 2026-01-28 | 12.66 | 12.43 | -0.25 | -1.97% | 12.42 | 12.76 | 58107 | 7282.71 | 1.25% |
| 2026-01-27 | 12.62 | 12.68 | -0.10 | -0.78% | 12.32 | 12.78 | 70700 | 8867.56 | 1.52% |
| 2026-01-26 | 13.15 | 12.78 | -0.37 | -2.81% | 12.74 | 13.18 | 90722 | 11705.49 | 1.94% |
| 2026-01-23 | 13.06 | 13.15 | -0.01 | -0.08% | 13.06 | 13.18 | 88313 | 11573.55 | 1.89% |
| 2026-01-22 | 12.97 | 13.16 | 0.24 | 1.86% | 12.90 | 13.19 | 115344 | 15109.90 | 2.47% |
| 2026-01-21 | 12.85 | 12.92 | 0.00 | 0.00% | 12.78 | 13.00 | 58513 | 7534.61 | 1.25% |
| 2026-01-20 | 13.00 | 12.92 | -0.14 | -1.07% | 12.89 | 13.27 | 92995 | 12136.54 | 1.99% |
| 2026-01-19 | 12.79 | 13.06 | 0.27 | 2.11% | 12.74 | 13.07 | 87451 | 11302.03 | 1.87% |
| 2026-01-16 | 12.94 | 12.79 | -0.15 | -1.16% | 12.74 | 12.94 | 67270 | 8607.34 | 1.44% |
| 2026-01-15 | 12.70 | 12.94 | 0.17 | 1.33% | 12.70 | 12.96 | 89636 | 11521.37 | 1.92% |
| 2026-01-14 | 12.77 | 12.77 | -0.09 | -0.70% | 12.60 | 12.99 | 124866 | 16025.15 | 2.68% |
| 2026-01-13 | 13.48 | 12.86 | -0.55 | -4.10% | 12.85 | 13.48 | 156863 | 20450.45 | 3.36% |
| 2026-01-12 | 12.97 | 13.41 | 0.38 | 2.92% | 12.92 | 13.54 | 241860 | 31959.79 | 5.18% |
| 2026-01-09 | 12.96 | 13.03 | 0.10 | 0.77% | 12.90 | 13.10 | 125366 | 16274.71 | 2.69% |
| 2026-01-08 | 12.71 | 12.93 | 0.16 | 1.25% | 12.65 | 13.05 | 114096 | 14678.09 | 2.45% |
| 2026-01-07 | 13.20 | 12.77 | -0.26 | -2.00% | 12.76 | 13.25 | 155678 | 20090.90 | 3.34% |
| 2026-01-06 | 12.80 | 13.03 | 0.21 | 1.64% | 12.73 | 13.03 | 176517 | 22790.67 | 3.78% |
| 2026-01-05 | 12.79 | 12.82 | 0.03 | 0.23% | 12.65 | 12.85 | 125821 | 16032.57 | 2.70% |
| 2025-12-31 | 12.77 | 12.79 | -0.05 | -0.39% | 12.70 | 12.90 | 132201 | 16876.08 | 2.83% |
| 2025-12-30 | 13.16 | 12.84 | -0.32 | -2.43% | 12.70 | 13.16 | 322853 | 41376.88 | 6.92% |
| 2025-12-29 | 11.98 | 13.16 | 1.20 | 10.03% | 11.98 | 13.16 | 268504 | 34559.47 | 5.76% |
| 2025-12-26 | 12.02 | 11.96 | -0.10 | -0.83% | 11.91 | 12.10 | 43278 | 5195.46 | 0.93% |
| 2025-12-25 | 11.96 | 12.06 | 0.10 | 0.84% | 11.90 | 12.12 | 48520 | 5844.77 | 1.04% |
| 2025-12-24 | 11.78 | 11.96 | 0.11 | 0.93% | 11.77 | 12.02 | 38072 | 4546.83 | 0.82% |
| 2025-12-23 | 12.18 | 11.85 | -0.17 | -1.41% | 11.82 | 12.20 | 55320 | 6616.67 | 1.19% |
| 2025-12-22 | 12.29 | 12.02 | 0.25 | 2.12% | 12.01 | 12.40 | 117263 | 14287.78 | 2.51% |
| 2025-12-19 | 11.62 | 11.77 | 0.19 | 1.64% | 11.60 | 11.80 | 50143 | 5891.68 | 1.07% |
| 2025-12-18 | 11.52 | 11.58 | -0.02 | -0.17% | 11.49 | 11.68 | 35361 | 4107.86 | 0.76% |
| 2025-12-17 | 11.65 | 11.60 | -0.15 | -1.28% | 11.47 | 11.74 | 44599 | 5159.58 | 0.96% |
| 2025-12-16 | 11.64 | 11.75 | 0.24 | 2.09% | 11.47 | 11.86 | 75629 | 8852.88 | 1.62% |
| 2025-12-15 | 11.50 | 11.51 | -0.04 | -0.35% | 11.39 | 11.68 | 27180 | 3134.52 | 0.58% |
| 2025-12-12 | 11.56 | 11.55 | -0.01 | -0.09% | 11.48 | 11.67 | 30763 | 3558.06 | 0.66% |
| 2025-12-11 | 11.80 | 11.56 | -0.27 | -2.28% | 11.55 | 11.85 | 42843 | 4998.44 | 0.92% |
| 2025-12-10 | 11.82 | 11.83 | -0.01 | -0.08% | 11.71 | 11.87 | 22100 | 2604.72 | 0.47% |
| 2025-12-09 | 11.95 | 11.84 | -0.14 | -1.17% | 11.82 | 12.01 | 26808 | 3191.63 | 0.57% |
| 2025-12-08 | 11.90 | 11.98 | 0.08 | 0.67% | 11.90 | 12.01 | 31469 | 3767.41 | 0.67% |
| 2025-12-05 | 11.74 | 11.90 | 0.17 | 1.45% | 11.70 | 11.90 | 29181 | 3450.97 | 0.63% |
| 2025-12-04 | 11.81 | 11.73 | -0.11 | -0.93% | 11.67 | 11.89 | 30274 | 3559.36 | 0.65% |
| 2025-12-03 | 12.00 | 11.84 | -0.24 | -1.99% | 11.81 | 12.04 | 42078 | 5002.83 | 0.90% |
| 2025-12-02 | 11.91 | 12.08 | 0.09 | 0.75% | 11.91 | 12.47 | 63385 | 7715.83 | 1.36% |
| 2025-12-01 | 12.04 | 11.99 | -0.05 | -0.42% | 11.94 | 12.08 | 32248 | 3868.96 | 0.69% |
| 2025-11-28 | 11.81 | 12.04 | 0.21 | 1.78% | 11.80 | 12.04 | 36436 | 4349.77 | 0.78% |
| 2025-11-27 | 11.86 | 11.83 | -0.07 | -0.59% | 11.80 | 11.93 | 29514 | 3505.23 | 0.63% |
| 2025-11-26 | 11.96 | 11.90 | -0.14 | -1.16% | 11.87 | 12.05 | 39713 | 4741.67 | 0.85% |
| 2025-11-25 | 12.12 | 12.04 | -0.06 | -0.50% | 11.99 | 12.12 | 41302 | 4985.47 | 0.89% |
| 2025-11-24 | 11.83 | 12.10 | 0.31 | 2.63% | 11.76 | 12.15 | 57992 | 6923.07 | 1.24% |
| 2025-11-21 | 12.15 | 11.79 | -0.38 | -3.12% | 11.72 | 12.15 | 76675 | 9103.71 | 1.64% |
| 2025-11-20 | 12.37 | 12.17 | -0.13 | -1.06% | 12.15 | 12.40 | 40645 | 4977.36 | 0.87% |
| 2025-11-19 | 12.53 | 12.30 | -0.27 | -2.15% | 12.30 | 12.60 | 45651 | 5660.23 | 0.98% |
| 2025-11-18 | 12.71 | 12.57 | -0.21 | -1.64% | 12.55 | 12.72 | 53545 | 6739.46 | 1.15% |
| 2025-11-17 | 12.73 | 12.78 | 0.13 | 1.03% | 12.68 | 12.88 | 60278 | 7717.27 | 1.29% |
| 2025-11-14 | 12.68 | 12.65 | -0.04 | -0.32% | 12.65 | 12.78 | 37088 | 4712.68 | 0.80% |
| 2025-11-13 | 12.72 | 12.69 | -0.03 | -0.24% | 12.61 | 12.74 | 44666 | 5657.86 | 0.96% |
| 2025-11-12 | 12.80 | 12.72 | -0.16 | -1.24% | 12.70 | 12.86 | 46369 | 5917.24 | 0.99% |
| 2025-11-11 | 12.85 | 12.88 | 0.06 | 0.47% | 12.83 | 13.01 | 42538 | 5494.16 | 0.91% |
| 2025-11-10 | 12.95 | 12.82 | -0.08 | -0.62% | 12.72 | 12.95 | 44596 | 5702.65 | 0.96% |
| 2025-11-07 | 13.04 | 12.90 | -0.08 | -0.62% | 12.89 | 13.10 | 72377 | 9406.33 | 1.55% |
| 2025-11-06 | 12.81 | 12.98 | 0.17 | 1.33% | 12.80 | 13.10 | 77972 | 10101.85 | 1.67% |
| 2025-11-05 | 12.77 | 12.81 | 0.00 | 0.00% | 12.71 | 12.83 | 36590 | 4675.83 | 0.78% |
| 2025-11-04 | 12.84 | 12.81 | -0.08 | -0.62% | 12.78 | 12.95 | 48288 | 6198.42 | 1.04% |
| 2025-11-03 | 12.69 | 12.89 | 0.20 | 1.58% | 12.60 | 13.03 | 75538 | 9674.34 | 1.62% |
| 2025-10-31 | 12.62 | 12.69 | 0.01 | 0.08% | 12.62 | 12.74 | 36057 | 4577.00 | 0.77% |
| 2025-10-30 | 12.68 | 12.68 | -0.06 | -0.47% | 12.65 | 12.77 | 45368 | 5763.40 | 0.97% |
| 2025-10-29 | 12.90 | 12.74 | -0.14 | -1.09% | 12.66 | 12.90 | 71257 | 9065.41 | 1.53% |
| 2025-10-28 | 13.02 | 12.88 | -0.28 | -2.13% | 12.82 | 13.09 | 106876 | 13780.11 | 2.29% |
| 2025-10-27 | 13.12 | 13.16 | 0.04 | 0.30% | 13.06 | 13.18 | 57892 | 7596.08 | 1.24% |
| 2025-10-24 | 13.01 | 13.12 | 0.10 | 0.77% | 13.01 | 13.16 | 53387 | 6997.02 | 1.14% |
| 2025-10-23 | 12.96 | 13.02 | 0.03 | 0.23% | 12.86 | 13.09 | 43504 | 5637.05 | 0.93% |
| 2025-10-22 | 13.10 | 12.99 | -0.10 | -0.76% | 12.98 | 13.11 | 44366 | 5776.46 | 0.95% |
| 2025-10-21 | 13.05 | 13.09 | 0.06 | 0.46% | 12.91 | 13.10 | 61026 | 7954.75 | 1.31% |
| 2025-10-20 | 13.24 | 13.03 | -0.17 | -1.29% | 12.90 | 13.33 | 96549 | 12623.35 | 2.07% |
| 2025-10-17 | 13.68 | 13.20 | -0.61 | -4.42% | 13.19 | 13.68 | 161023 | 21526.93 | 3.45% |
| 2025-10-16 | 13.40 | 13.81 | 0.48 | 3.60% | 13.27 | 14.00 | 266082 | 36541.57 | 5.70% |
| 2025-10-15 | 13.25 | 13.33 | 0.06 | 0.45% | 13.03 | 13.37 | 90199 | 11893.16 | 1.93% |
| 2025-10-14 | 13.42 | 13.27 | -0.06 | -0.45% | 13.27 | 13.70 | 111196 | 14943.33 | 2.38% |
| 2025-10-13 | 13.23 | 13.33 | -0.17 | -1.26% | 12.88 | 13.49 | 114833 | 15220.24 | 2.46% |
上证大盘股票行情在线 K线走势图
东安动力(600178)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
