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 |
|---|
| 2025-06-18 | 12.55 | 12.68 | -0.22 | -1.71% | 12.51 | 12.98 | 315271 | 40044.58 | 6.76% |
| 2025-06-17 | 12.08 | 12.90 | 0.81 | 6.70% | 11.95 | 13.29 | 486139 | 61825.61 | 10.42% |
| 2025-06-16 | 12.06 | 12.09 | -0.03 | -0.25% | 11.92 | 12.20 | 129531 | 15651.11 | 2.78% |
| 2025-06-13 | 12.20 | 12.12 | -0.15 | -1.22% | 11.98 | 12.38 | 238263 | 28910.90 | 5.11% |
| 2025-06-12 | 12.28 | 12.27 | -0.10 | -0.81% | 12.16 | 12.45 | 170354 | 20947.42 | 3.65% |
| 2025-06-11 | 12.54 | 12.37 | -0.17 | -1.36% | 12.34 | 12.65 | 238665 | 29704.33 | 5.12% |
| 2025-06-10 | 13.05 | 12.54 | -0.63 | -4.78% | 12.43 | 13.09 | 401849 | 50923.79 | 8.61% |
| 2025-06-09 | 13.01 | 13.17 | 0.16 | 1.23% | 12.77 | 13.31 | 422126 | 55161.38 | 9.05% |
| 2025-06-06 | 14.49 | 13.01 | -0.56 | -4.13% | 13.00 | 14.49 | 884121 | 122402.27 | 18.95% |
| 2025-06-05 | 12.98 | 13.57 | 1.23 | 9.97% | 12.81 | 13.57 | 455607 | 60779.95 | 9.77% |
| 2025-06-04 | 12.62 | 12.34 | -0.27 | -2.14% | 12.32 | 12.65 | 171385 | 21292.69 | 3.67% |
| 2025-06-03 | 12.44 | 12.61 | 0.05 | 0.40% | 12.11 | 12.61 | 198009 | 24456.81 | 4.24% |
| 2025-05-30 | 12.79 | 12.56 | -0.17 | -1.34% | 12.53 | 12.83 | 327028 | 41428.06 | 7.01% |
| 2025-05-29 | 12.18 | 12.73 | 0.53 | 4.34% | 12.18 | 12.83 | 434412 | 54876.78 | 9.31% |
| 2025-05-28 | 12.38 | 12.20 | -0.09 | -0.73% | 12.12 | 12.88 | 248274 | 30860.43 | 5.32% |
| 2025-05-27 | 12.29 | 12.29 | -0.09 | -0.73% | 12.10 | 12.43 | 202543 | 24819.33 | 4.34% |
| 2025-05-26 | 12.41 | 12.38 | 0.17 | 1.39% | 11.84 | 12.58 | 312994 | 38344.55 | 6.71% |
| 2025-05-23 | 12.90 | 12.21 | -0.99 | -7.50% | 12.20 | 12.99 | 471184 | 58907.27 | 10.10% |
| 2025-05-22 | 12.60 | 13.20 | 0.42 | 3.29% | 12.40 | 13.97 | 648226 | 85828.27 | 13.90% |
| 2025-05-21 | 12.50 | 12.78 | 0.03 | 0.24% | 12.24 | 13.22 | 494319 | 63110.87 | 10.60% |
| 2025-05-20 | 12.19 | 12.75 | 0.56 | 4.59% | 12.00 | 13.00 | 530960 | 67275.62 | 11.38% |
| 2025-05-19 | 11.74 | 12.19 | 0.73 | 6.37% | 11.66 | 12.48 | 427315 | 51643.81 | 9.16% |
| 2025-05-16 | 11.36 | 11.46 | 0.09 | 0.79% | 11.35 | 11.64 | 108757 | 12540.24 | 2.33% |
| 2025-05-15 | 11.58 | 11.37 | -0.20 | -1.73% | 11.35 | 11.67 | 94709 | 10835.89 | 2.03% |
| 2025-05-14 | 11.62 | 11.57 | -0.07 | -0.60% | 11.53 | 11.74 | 122603 | 14224.44 | 2.63% |
| 2025-05-13 | 12.08 | 11.64 | -0.36 | -3.00% | 11.62 | 12.11 | 206448 | 24288.17 | 4.43% |
| 2025-05-12 | 11.80 | 12.00 | 0.10 | 0.84% | 11.74 | 12.20 | 288236 | 34512.46 | 6.18% |
| 2025-05-09 | 11.65 | 11.90 | 0.27 | 2.32% | 11.29 | 12.26 | 350523 | 41253.88 | 7.51% |
| 2025-05-08 | 11.60 | 11.63 | -0.16 | -1.36% | 11.50 | 11.78 | 232554 | 27061.40 | 4.99% |
| 2025-05-07 | 11.37 | 11.79 | 0.61 | 5.46% | 11.26 | 11.98 | 378647 | 43989.16 | 8.12% |
| 2025-05-06 | 11.04 | 11.18 | 0.30 | 2.76% | 10.91 | 11.18 | 117683 | 13020.92 | 2.52% |
| 2025-04-30 | 10.63 | 10.88 | 0.27 | 2.54% | 10.63 | 10.92 | 106977 | 11586.16 | 2.29% |
| 2025-04-29 | 10.47 | 10.61 | 0.15 | 1.43% | 10.36 | 10.70 | 82440 | 8758.05 | 1.77% |
| 2025-04-28 | 10.65 | 10.46 | -0.24 | -2.24% | 10.41 | 10.71 | 86408 | 9063.38 | 1.85% |
| 2025-04-25 | 10.59 | 10.70 | 0.12 | 1.13% | 10.50 | 10.82 | 102452 | 10955.95 | 2.20% |
| 2025-04-24 | 10.91 | 10.58 | -0.30 | -2.76% | 10.54 | 10.92 | 131941 | 14078.13 | 2.83% |
| 2025-04-23 | 10.62 | 10.88 | 0.36 | 3.42% | 10.62 | 10.94 | 180490 | 19517.44 | 3.87% |
| 2025-04-22 | 10.54 | 10.52 | -0.08 | -0.75% | 10.47 | 10.63 | 72029 | 7590.70 | 1.54% |
| 2025-04-21 | 10.34 | 10.60 | 0.26 | 2.51% | 10.26 | 10.60 | 95389 | 10014.24 | 2.04% |
| 2025-04-18 | 10.29 | 10.34 | 0.01 | 0.10% | 10.16 | 10.44 | 77853 | 7996.04 | 1.67% |
| 2025-04-17 | 10.29 | 10.33 | 0.09 | 0.88% | 10.25 | 10.63 | 116621 | 12165.12 | 2.50% |
| 2025-04-16 | 10.50 | 10.24 | -0.29 | -2.75% | 10.07 | 10.54 | 109092 | 11197.25 | 2.34% |
| 2025-04-15 | 10.73 | 10.53 | -0.13 | -1.22% | 10.42 | 10.75 | 108050 | 11378.91 | 2.32% |
| 2025-04-14 | 10.53 | 10.66 | 0.32 | 3.09% | 10.52 | 10.85 | 140686 | 15047.29 | 3.02% |
| 2025-04-11 | 10.16 | 10.34 | 0.06 | 0.58% | 10.12 | 10.48 | 126736 | 13127.25 | 2.72% |
| 2025-04-10 | 10.29 | 10.28 | 0.16 | 1.58% | 10.14 | 10.55 | 186918 | 19414.39 | 4.01% |
| 2025-04-09 | 9.51 | 10.12 | 0.38 | 3.90% | 8.88 | 10.50 | 238926 | 23107.26 | 5.12% |
| 2025-04-08 | 9.70 | 9.74 | -0.51 | -4.98% | 9.30 | 10.18 | 246516 | 23925.82 | 5.28% |
| 2025-04-07 | 10.25 | 10.25 | -1.14 | -10.01% | 10.25 | 10.66 | 160657 | 16521.97 | 3.44% |
| 2025-04-03 | 11.77 | 11.39 | -0.55 | -4.61% | 11.29 | 11.94 | 235919 | 27235.20 | 5.06% |
| 2025-04-02 | 12.23 | 11.94 | -0.29 | -2.37% | 11.92 | 12.23 | 198945 | 23932.76 | 4.26% |
| 2025-04-01 | 11.89 | 12.23 | 0.08 | 0.66% | 11.89 | 12.72 | 281679 | 34719.00 | 6.04% |
| 2025-03-31 | 12.22 | 12.15 | 0.35 | 2.97% | 11.95 | 12.61 | 291213 | 35631.14 | 6.24% |
| 2025-03-28 | 11.70 | 11.80 | 0.03 | 0.25% | 11.64 | 12.49 | 270496 | 32609.40 | 5.80% |
| 2025-03-27 | 12.26 | 11.77 | -0.52 | -4.23% | 11.60 | 12.28 | 317398 | 37636.40 | 6.80% |
| 2025-03-26 | 12.07 | 12.29 | -0.02 | -0.16% | 12.04 | 12.53 | 282688 | 34772.59 | 6.06% |
| 2025-03-25 | 12.74 | 12.31 | -0.54 | -4.20% | 12.30 | 13.21 | 411639 | 52471.63 | 8.82% |
| 2025-03-24 | 13.83 | 12.85 | -1.43 | -10.01% | 12.85 | 13.86 | 481407 | 63091.28 | 10.32% |
| 2025-03-21 | 13.53 | 14.28 | 0.51 | 3.70% | 13.15 | 14.83 | 804592 | 112038.20 | 17.25% |
| 2025-03-20 | 13.69 | 13.77 | 0.46 | 3.46% | 13.38 | 14.37 | 962145 | 131756.05 | 20.63% |
| 2025-03-19 | 12.06 | 13.31 | 1.21 | 10.00% | 12.05 | 13.31 | 393501 | 51712.01 | 8.44% |
| 2025-03-18 | 12.18 | 12.10 | -0.07 | -0.58% | 12.05 | 12.29 | 78492 | 9522.72 | 1.68% |
| 2025-03-17 | 12.16 | 12.17 | 0.01 | 0.08% | 12.06 | 12.30 | 86970 | 10584.65 | 1.86% |
| 2025-03-14 | 12.11 | 12.16 | -0.01 | -0.08% | 11.90 | 12.19 | 115469 | 13932.97 | 2.48% |
| 2025-03-13 | 12.51 | 12.17 | -0.34 | -2.72% | 11.94 | 12.56 | 183774 | 22337.23 | 3.94% |
| 2025-03-12 | 12.38 | 12.51 | 0.26 | 2.12% | 12.35 | 12.90 | 243264 | 30668.02 | 5.21% |
| 2025-03-11 | 12.05 | 12.25 | 0.03 | 0.25% | 12.00 | 12.26 | 87477 | 10602.44 | 1.88% |
| 2025-03-10 | 12.28 | 12.22 | -0.13 | -1.05% | 12.17 | 12.46 | 97659 | 11977.87 | 2.09% |
| 2025-03-07 | 12.21 | 12.35 | 0.07 | 0.57% | 12.09 | 12.68 | 182544 | 22641.78 | 3.91% |
| 2025-03-06 | 12.34 | 12.28 | 0.05 | 0.41% | 12.19 | 12.39 | 108146 | 13313.94 | 2.32% |
| 2025-03-05 | 12.12 | 12.23 | 0.01 | 0.08% | 12.02 | 12.29 | 93475 | 11356.31 | 2.00% |
| 2025-03-04 | 11.78 | 12.22 | 0.32 | 2.69% | 11.75 | 12.28 | 122594 | 14838.31 | 2.63% |
| 2025-03-03 | 11.82 | 11.90 | 0.12 | 1.02% | 11.70 | 12.29 | 106158 | 12723.81 | 2.28% |
| 2025-02-28 | 12.29 | 11.78 | -0.56 | -4.54% | 11.70 | 12.30 | 135105 | 16185.36 | 2.90% |
| 2025-02-27 | 12.55 | 12.34 | -0.21 | -1.67% | 12.11 | 12.59 | 152398 | 18779.70 | 3.27% |
| 2025-02-26 | 12.40 | 12.55 | 0.13 | 1.05% | 12.35 | 12.64 | 211965 | 26548.92 | 4.54% |
| 2025-02-25 | 12.30 | 12.42 | -0.05 | -0.40% | 12.20 | 12.64 | 195389 | 24358.39 | 4.19% |
| 2025-02-24 | 12.13 | 12.47 | 0.24 | 1.96% | 12.09 | 12.61 | 226982 | 28173.48 | 4.87% |
| 2025-02-21 | 12.39 | 12.23 | -0.13 | -1.05% | 12.03 | 12.40 | 149078 | 18169.07 | 3.20% |
| 2025-02-20 | 11.90 | 12.36 | 0.08 | 0.65% | 11.90 | 12.39 | 154744 | 18927.76 | 3.32% |
上证大盘股票行情在线 K线走势图
