东安动力(600178)股票行情 东安动力股票行情 600178股票行情_爱股网
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 |
|---|
| 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% |
| 2025-10-10 | 13.07 | 13.50 | 0.47 | 3.61% | 13.02 | 13.61 | 180402 | 24126.38 | 3.87% |
| 2025-10-09 | 12.83 | 13.03 | 0.20 | 1.56% | 12.78 | 13.15 | 80222 | 10461.03 | 1.72% |
| 2025-09-30 | 12.68 | 12.83 | 0.06 | 0.47% | 12.68 | 12.90 | 55622 | 7134.87 | 1.19% |
| 2025-09-29 | 12.84 | 12.77 | -0.06 | -0.47% | 12.54 | 12.88 | 55369 | 7029.06 | 1.19% |
| 2025-09-26 | 12.82 | 12.83 | -0.01 | -0.08% | 12.71 | 13.08 | 60753 | 7848.30 | 1.30% |
| 2025-09-25 | 13.02 | 12.84 | -0.17 | -1.31% | 12.82 | 13.08 | 57894 | 7480.77 | 1.24% |
| 2025-09-24 | 12.80 | 13.01 | 0.21 | 1.64% | 12.68 | 13.08 | 67305 | 8683.77 | 1.44% |
| 2025-09-23 | 12.98 | 12.80 | -0.13 | -1.01% | 12.50 | 12.98 | 90536 | 11478.11 | 1.94% |
| 2025-09-22 | 13.17 | 12.93 | -0.24 | -1.82% | 12.88 | 13.22 | 78777 | 10228.75 | 1.69% |
| 2025-09-19 | 13.31 | 13.17 | -0.17 | -1.27% | 13.14 | 13.37 | 62771 | 8285.50 | 1.35% |
| 2025-09-18 | 13.64 | 13.34 | -0.29 | -2.13% | 13.25 | 13.70 | 98035 | 13210.52 | 2.10% |
| 2025-09-17 | 13.46 | 13.63 | 0.17 | 1.26% | 13.43 | 13.66 | 93948 | 12771.56 | 2.01% |
| 2025-09-16 | 13.42 | 13.46 | 0.05 | 0.37% | 13.28 | 13.46 | 73594 | 9837.82 | 1.58% |
| 2025-09-15 | 13.42 | 13.41 | 0.00 | 0.00% | 13.37 | 13.53 | 56131 | 7549.82 | 1.20% |
| 2025-09-12 | 13.48 | 13.41 | -0.07 | -0.52% | 13.36 | 13.57 | 70613 | 9516.59 | 1.51% |
| 2025-09-11 | 13.40 | 13.48 | 0.12 | 0.90% | 13.20 | 13.50 | 81085 | 10832.75 | 1.74% |
| 2025-09-10 | 13.37 | 13.36 | -0.01 | -0.07% | 13.32 | 13.46 | 43809 | 5861.53 | 0.94% |
| 2025-09-09 | 13.62 | 13.37 | -0.26 | -1.91% | 13.35 | 13.62 | 71355 | 9590.14 | 1.53% |
| 2025-09-08 | 13.35 | 13.63 | 0.28 | 2.10% | 13.31 | 13.64 | 87597 | 11851.77 | 1.88% |
| 2025-09-05 | 13.25 | 13.35 | 0.11 | 0.83% | 13.11 | 13.35 | 75709 | 10050.64 | 1.62% |
| 2025-09-04 | 13.17 | 13.24 | 0.07 | 0.53% | 13.08 | 13.33 | 93086 | 12307.61 | 2.00% |
| 2025-09-03 | 13.71 | 13.17 | -0.60 | -4.36% | 13.11 | 13.81 | 129670 | 17396.88 | 2.78% |
| 2025-09-02 | 13.97 | 13.77 | -0.27 | -1.92% | 13.61 | 13.97 | 116326 | 15995.59 | 2.49% |
| 2025-09-01 | 14.22 | 14.04 | -0.18 | -1.27% | 13.96 | 14.23 | 114884 | 16114.50 | 2.46% |
| 2025-08-29 | 13.92 | 14.22 | 0.23 | 1.64% | 13.85 | 14.25 | 142089 | 20064.76 | 3.05% |
| 2025-08-28 | 13.94 | 13.99 | -0.05 | -0.36% | 13.50 | 14.14 | 189084 | 26173.18 | 4.05% |
| 2025-08-27 | 14.55 | 14.04 | -0.50 | -3.44% | 14.03 | 14.60 | 255103 | 36473.97 | 5.47% |
| 2025-08-26 | 14.61 | 14.54 | -0.13 | -0.89% | 14.44 | 14.66 | 175740 | 25563.28 | 3.77% |
| 2025-08-25 | 14.75 | 14.67 | -0.07 | -0.47% | 14.56 | 14.83 | 256840 | 37687.61 | 5.51% |
| 2025-08-22 | 14.49 | 14.74 | 0.30 | 2.08% | 14.36 | 14.75 | 267771 | 39022.01 | 5.74% |
| 2025-08-21 | 14.84 | 14.44 | -0.39 | -2.63% | 14.36 | 14.86 | 305239 | 44427.87 | 6.54% |
| 2025-08-20 | 14.80 | 14.83 | -0.08 | -0.54% | 14.57 | 14.92 | 218875 | 32286.81 | 4.69% |
| 2025-08-19 | 15.02 | 14.91 | -0.25 | -1.65% | 14.74 | 15.08 | 286174 | 42596.90 | 6.13% |
| 2025-08-18 | 14.50 | 15.16 | 0.60 | 4.12% | 14.50 | 15.38 | 443738 | 66585.27 | 9.51% |
| 2025-08-15 | 14.80 | 14.56 | -0.29 | -1.95% | 14.50 | 14.83 | 365239 | 53248.59 | 7.83% |
| 2025-08-14 | 15.44 | 14.85 | -0.62 | -4.01% | 14.84 | 15.55 | 439483 | 66260.59 | 9.42% |
| 2025-08-13 | 14.75 | 15.47 | 0.75 | 5.10% | 14.70 | 15.67 | 631674 | 96936.36 | 13.54% |
| 2025-08-12 | 14.84 | 14.72 | -0.21 | -1.41% | 14.61 | 15.10 | 222176 | 32754.89 | 4.76% |
| 2025-08-11 | 14.88 | 14.93 | 0.09 | 0.61% | 14.88 | 15.21 | 238467 | 35796.64 | 5.11% |
| 2025-08-08 | 14.98 | 14.84 | -0.18 | -1.20% | 14.80 | 15.32 | 285298 | 42834.14 | 6.12% |
| 2025-08-07 | 15.35 | 15.02 | -0.36 | -2.34% | 14.91 | 15.41 | 432713 | 65323.22 | 9.28% |
| 2025-08-06 | 14.99 | 15.38 | 0.36 | 2.40% | 14.86 | 16.00 | 708466 | 109685.19 | 15.19% |
| 2025-08-05 | 14.18 | 15.02 | 0.90 | 6.37% | 14.14 | 15.28 | 586532 | 86525.72 | 12.57% |
| 2025-08-04 | 13.65 | 14.12 | 0.35 | 2.54% | 13.62 | 14.20 | 247362 | 34731.97 | 5.30% |
| 2025-08-01 | 13.96 | 13.77 | -0.20 | -1.43% | 13.65 | 14.09 | 210607 | 29105.21 | 4.51% |
| 2025-07-31 | 14.11 | 13.97 | -0.43 | -2.99% | 13.90 | 14.40 | 316118 | 44662.44 | 6.78% |
| 2025-07-30 | 15.30 | 14.40 | -0.87 | -5.70% | 14.26 | 15.47 | 573451 | 84789.06 | 12.29% |
| 2025-07-29 | 15.27 | 15.27 | -0.14 | -0.91% | 14.75 | 15.43 | 530172 | 79887.84 | 11.37% |
| 2025-07-28 | 14.88 | 15.41 | 0.37 | 2.46% | 14.76 | 15.58 | 564617 | 85613.36 | 12.10% |
| 2025-07-25 | 14.44 | 15.04 | 0.75 | 5.25% | 14.22 | 15.20 | 636360 | 94692.77 | 13.64% |
| 2025-07-24 | 13.73 | 14.29 | 0.56 | 4.08% | 13.70 | 14.67 | 342587 | 48738.68 | 7.34% |
| 2025-07-23 | 14.11 | 13.73 | -0.51 | -3.58% | 13.65 | 14.13 | 240731 | 33285.62 | 5.16% |
| 2025-07-22 | 14.21 | 14.24 | -0.12 | -0.84% | 14.10 | 14.52 | 302892 | 43164.67 | 6.49% |
| 2025-07-21 | 14.08 | 14.36 | 0.29 | 2.06% | 13.90 | 14.43 | 317525 | 45173.83 | 6.81% |
| 2025-07-18 | 14.29 | 14.07 | -0.01 | -0.07% | 13.97 | 14.36 | 298955 | 42246.77 | 6.41% |
| 2025-07-17 | 13.55 | 14.08 | 0.51 | 3.76% | 13.53 | 14.09 | 335301 | 46589.05 | 7.19% |
| 2025-07-16 | 13.53 | 13.57 | 0.02 | 0.15% | 13.44 | 13.68 | 105731 | 14344.82 | 2.27% |
| 2025-07-15 | 13.70 | 13.55 | -0.25 | -1.81% | 13.40 | 13.80 | 183507 | 24860.50 | 3.93% |
| 2025-07-14 | 13.87 | 13.80 | -0.07 | -0.50% | 13.75 | 13.94 | 153409 | 21204.60 | 3.29% |
| 2025-07-11 | 13.74 | 13.87 | 0.10 | 0.73% | 13.66 | 14.03 | 211307 | 29180.79 | 4.53% |
| 2025-07-10 | 14.08 | 13.77 | -0.31 | -2.20% | 13.65 | 14.09 | 283118 | 39041.57 | 6.07% |
| 2025-07-09 | 14.29 | 14.08 | -0.05 | -0.35% | 14.00 | 14.50 | 328470 | 46833.11 | 7.04% |
| 2025-07-08 | 14.15 | 14.13 | -0.07 | -0.49% | 13.93 | 14.27 | 276271 | 38820.06 | 5.92% |
| 2025-07-07 | 14.15 | 14.20 | 0.07 | 0.50% | 13.80 | 14.39 | 288405 | 40831.89 | 6.18% |
| 2025-07-04 | 14.25 | 14.13 | -0.39 | -2.69% | 14.09 | 14.52 | 308032 | 43922.58 | 6.60% |
| 2025-07-03 | 14.20 | 14.52 | -0.09 | -0.62% | 14.14 | 14.88 | 510519 | 73651.31 | 10.94% |
| 2025-07-02 | 14.33 | 14.61 | 0.26 | 1.81% | 13.86 | 15.79 | 715714 | 107369.27 | 15.34% |
| 2025-07-01 | 14.92 | 14.35 | -0.56 | -3.76% | 14.02 | 14.95 | 655368 | 94439.67 | 14.05% |
| 2025-06-30 | 14.06 | 14.91 | 0.85 | 6.05% | 13.69 | 15.00 | 807447 | 117162.42 | 17.31% |
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
