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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-27 | 14.13 | 14.06 | 0.12 | 0.86% | 13.71 | 14.48 | 677037 | 95163.02 | 14.51% |
| 2025-06-26 | 13.91 | 13.94 | 0.21 | 1.53% | 13.73 | 14.96 | 810419 | 115835.27 | 17.37% |
| 2025-06-25 | 13.05 | 13.73 | 0.68 | 5.21% | 12.91 | 14.00 | 663402 | 90269.97 | 14.22% |
| 2025-06-24 | 12.90 | 13.05 | 0.15 | 1.16% | 12.71 | 13.16 | 431243 | 55908.54 | 9.24% |
| 2025-06-23 | 12.30 | 12.90 | 0.72 | 5.91% | 12.21 | 13.00 | 423294 | 54077.35 | 9.07% |
| 2025-06-20 | 12.10 | 12.18 | 0.03 | 0.25% | 11.81 | 12.42 | 216498 | 26142.38 | 4.64% |
| 2025-06-19 | 12.55 | 12.15 | -0.53 | -4.18% | 12.10 | 12.76 | 247076 | 30501.00 | 5.30% |
| 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% |
上证大盘股票行情在线 K线走势图
