东百集团(600693)股票行情
东百集团(600693)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 | 15.00 | 15.20 | 0.07 | 0.46% | 14.80 | 15.35 | 748853 | 113199.62 | 8.62% |
| 2026-02-02 | 14.23 | 15.13 | 0.57 | 3.91% | 14.20 | 15.38 | 833633 | 125702.94 | 9.59% |
| 2026-01-30 | 14.38 | 14.56 | 0.17 | 1.18% | 14.30 | 15.14 | 642464 | 94621.47 | 7.39% |
| 2026-01-29 | 14.11 | 14.39 | 0.17 | 1.20% | 13.92 | 14.69 | 555773 | 80175.66 | 6.40% |
| 2026-01-28 | 14.60 | 14.22 | -0.44 | -3.00% | 14.18 | 14.85 | 489766 | 70300.05 | 5.64% |
| 2026-01-27 | 14.50 | 14.66 | 0.16 | 1.10% | 14.17 | 14.70 | 441703 | 63946.23 | 5.08% |
| 2026-01-26 | 15.27 | 14.50 | -0.82 | -5.35% | 14.39 | 15.48 | 617237 | 91335.09 | 7.10% |
| 2026-01-23 | 14.74 | 15.32 | 0.63 | 4.29% | 14.61 | 15.45 | 655860 | 99469.22 | 7.55% |
| 2026-01-22 | 14.52 | 14.69 | 0.16 | 1.10% | 14.42 | 14.75 | 415004 | 60683.19 | 4.78% |
| 2026-01-21 | 14.90 | 14.53 | -0.54 | -3.58% | 14.40 | 14.99 | 640824 | 93737.45 | 7.37% |
| 2026-01-20 | 15.49 | 15.07 | -0.34 | -2.21% | 14.91 | 15.67 | 713785 | 109107.47 | 8.21% |
| 2026-01-19 | 15.38 | 15.41 | -0.36 | -2.28% | 15.15 | 15.74 | 685767 | 106062.46 | 7.89% |
| 2026-01-16 | 15.29 | 15.77 | 0.43 | 2.80% | 14.86 | 16.13 | 1087453 | 167175.45 | 12.51% |
| 2026-01-15 | 16.50 | 15.34 | -1.68 | -9.87% | 15.32 | 17.27 | 1138267 | 182197.50 | 13.10% |
| 2026-01-14 | 17.10 | 17.02 | -1.89 | -9.99% | 17.02 | 18.20 | 1451698 | 253435.86 | 16.71% |
| 2026-01-13 | 20.62 | 18.91 | -2.10 | -10.00% | 18.91 | 22.22 | 1744344 | 359031.94 | 20.07% |
| 2026-01-12 | 19.30 | 21.01 | 1.42 | 7.25% | 19.00 | 21.25 | 1830402 | 363764.41 | 21.06% |
| 2026-01-09 | 18.31 | 19.59 | 0.67 | 3.54% | 18.25 | 20.28 | 1896619 | 367648.59 | 21.83% |
| 2026-01-08 | 17.71 | 18.92 | 1.03 | 5.76% | 17.20 | 19.60 | 2008345 | 364196.66 | 23.11% |
| 2026-01-07 | 17.31 | 17.89 | 0.01 | 0.06% | 17.12 | 18.64 | 1576082 | 281148.97 | 18.14% |
| 2026-01-06 | 18.39 | 17.88 | -0.51 | -2.77% | 17.35 | 18.60 | 1725481 | 308337.84 | 19.86% |
| 2026-01-05 | 17.82 | 18.39 | 0.57 | 3.20% | 17.75 | 18.88 | 1391860 | 256165.34 | 16.02% |
| 2025-12-31 | 18.24 | 17.82 | 0.00 | 0.00% | 17.12 | 18.29 | 1339410 | 237930.09 | 15.41% |
| 2025-12-30 | 18.29 | 17.82 | -1.98 | -10.00% | 17.82 | 19.03 | 1785075 | 323828.22 | 20.54% |
| 2025-12-29 | 22.35 | 19.80 | -2.08 | -9.51% | 19.69 | 22.40 | 2115655 | 430052.16 | 24.35% |
| 2025-12-26 | 21.16 | 21.88 | 0.97 | 4.64% | 21.00 | 22.48 | 1891837 | 412179.72 | 21.77% |
| 2025-12-25 | 21.45 | 20.91 | -0.54 | -2.52% | 20.50 | 22.88 | 2304924 | 503644.25 | 26.53% |
| 2025-12-24 | 19.84 | 21.45 | 1.95 | 10.00% | 19.84 | 21.45 | 2213487 | 466672.59 | 25.47% |
| 2025-12-23 | 19.33 | 19.50 | 0.76 | 4.06% | 18.81 | 20.61 | 2229860 | 436668.72 | 25.66% |
| 2025-12-22 | 17.55 | 18.74 | 1.70 | 9.98% | 17.20 | 18.74 | 1891830 | 338476.88 | 21.77% |
| 2025-12-19 | 16.78 | 17.04 | -0.17 | -0.99% | 16.50 | 18.93 | 1671211 | 300193.53 | 19.23% |
| 2025-12-18 | 17.14 | 17.21 | 0.49 | 2.93% | 16.55 | 17.88 | 2150939 | 372129.72 | 24.75% |
| 2025-12-17 | 17.59 | 16.72 | -0.87 | -4.95% | 16.11 | 17.60 | 1709532 | 285798.91 | 19.67% |
| 2025-12-16 | 16.88 | 17.59 | 1.20 | 7.32% | 15.88 | 17.90 | 2020884 | 350167.47 | 23.26% |
| 2025-12-15 | 15.17 | 16.39 | 1.49 | 10.00% | 15.01 | 16.39 | 2418527 | 384703.50 | 27.83% |
| 2025-12-12 | 14.00 | 14.90 | -0.02 | -0.13% | 13.43 | 15.82 | 2396375 | 338465.94 | 27.58% |
| 2025-12-11 | 14.28 | 14.92 | 1.36 | 10.03% | 13.53 | 14.92 | 2170960 | 317123.28 | 24.98% |
| 2025-12-10 | 13.56 | 13.56 | 1.23 | 9.98% | 13.56 | 13.56 | 43985 | 5964.31 | 0.51% |
| 2025-12-09 | 12.33 | 12.33 | 1.12 | 9.99% | 12.33 | 12.33 | 490296 | 60453.48 | 5.64% |
| 2025-12-08 | 10.45 | 11.21 | 1.02 | 10.01% | 10.29 | 11.21 | 895813 | 98214.23 | 10.31% |
| 2025-12-05 | 9.00 | 10.19 | 0.93 | 10.04% | 8.98 | 10.19 | 1614135 | 159399.05 | 18.58% |
| 2025-12-04 | 9.50 | 9.26 | -0.64 | -6.46% | 9.20 | 10.16 | 1177506 | 113657.66 | 13.55% |
| 2025-12-03 | 10.79 | 9.90 | -1.10 | -10.00% | 9.90 | 10.93 | 1456365 | 149386.38 | 16.76% |
| 2025-12-02 | 10.05 | 11.00 | 0.66 | 6.38% | 9.98 | 11.37 | 1874763 | 200630.38 | 21.57% |
| 2025-12-01 | 9.61 | 10.34 | 0.36 | 3.61% | 9.41 | 10.75 | 1604186 | 163808.11 | 18.46% |
| 2025-11-28 | 9.31 | 9.98 | 0.20 | 2.04% | 9.10 | 10.37 | 1652612 | 159933.41 | 19.02% |
| 2025-11-27 | 10.40 | 9.78 | 0.11 | 1.14% | 9.78 | 10.64 | 2146473 | 220481.09 | 24.70% |
| 2025-11-26 | 8.80 | 9.67 | 0.88 | 10.01% | 8.75 | 9.67 | 1399296 | 127463.02 | 16.10% |
| 2025-11-25 | 8.47 | 8.79 | 0.41 | 4.89% | 8.37 | 8.96 | 1040698 | 90620.90 | 11.98% |
| 2025-11-24 | 8.70 | 8.38 | -0.19 | -2.22% | 8.31 | 8.94 | 958541 | 81875.52 | 11.03% |
| 2025-11-21 | 8.50 | 8.57 | -0.11 | -1.27% | 8.40 | 9.15 | 1325135 | 116311.68 | 15.25% |
| 2025-11-20 | 9.00 | 8.68 | -0.80 | -8.44% | 8.54 | 9.19 | 1498987 | 131389.45 | 17.25% |
| 2025-11-19 | 9.48 | 9.48 | -1.05 | -9.97% | 9.48 | 9.90 | 1198433 | 114684.45 | 13.79% |
| 2025-11-18 | 11.13 | 10.53 | -1.17 | -10.00% | 10.53 | 11.40 | 779586 | 83564.04 | 8.97% |
| 2025-11-17 | 11.36 | 11.70 | 0.70 | 6.36% | 11.00 | 12.10 | 2214742 | 258489.98 | 25.49% |
| 2025-11-14 | 9.82 | 11.00 | 1.00 | 10.00% | 9.82 | 11.00 | 631490 | 66666.32 | 7.27% |
| 2025-11-13 | 9.66 | 10.00 | 0.91 | 10.01% | 9.11 | 10.00 | 2113773 | 206820.67 | 24.33% |
| 2025-11-12 | 9.08 | 9.09 | 0.83 | 10.05% | 8.92 | 9.09 | 705708 | 64023.42 | 8.12% |
| 2025-11-11 | 8.26 | 8.26 | 0.75 | 9.99% | 8.26 | 8.26 | 106067 | 8761.15 | 1.22% |
| 2025-11-10 | 6.71 | 7.51 | 0.68 | 9.96% | 6.63 | 7.51 | 1144594 | 83664.23 | 13.17% |
| 2025-11-07 | 6.69 | 6.83 | 0.11 | 1.64% | 6.69 | 7.01 | 1015756 | 69673.91 | 11.69% |
| 2025-11-06 | 6.91 | 6.72 | -0.33 | -4.68% | 6.68 | 6.96 | 1312409 | 89046.58 | 15.10% |
| 2025-11-05 | 6.35 | 7.05 | 0.64 | 9.98% | 6.26 | 7.05 | 1020157 | 70089.82 | 11.74% |
| 2025-11-04 | 6.15 | 6.41 | 0.23 | 3.72% | 6.12 | 6.54 | 792053 | 50480.54 | 9.12% |
| 2025-11-03 | 6.16 | 6.18 | -0.02 | -0.32% | 6.11 | 6.23 | 316833 | 19550.93 | 3.65% |
| 2025-10-31 | 6.13 | 6.20 | 0.18 | 2.99% | 6.11 | 6.27 | 456333 | 28243.45 | 5.25% |
| 2025-10-30 | 6.15 | 6.02 | -0.13 | -2.11% | 6.02 | 6.18 | 308454 | 18759.71 | 3.55% |
| 2025-10-29 | 6.25 | 6.15 | -0.17 | -2.69% | 6.10 | 6.32 | 437610 | 26970.56 | 5.04% |
| 2025-10-28 | 5.97 | 6.32 | 0.30 | 4.98% | 5.95 | 6.62 | 810174 | 50812.65 | 9.32% |
| 2025-10-27 | 5.94 | 6.02 | 0.09 | 1.52% | 5.92 | 6.05 | 213808 | 12798.89 | 2.46% |
| 2025-10-24 | 6.02 | 5.93 | -0.08 | -1.33% | 5.92 | 6.05 | 176665 | 10523.61 | 2.03% |
| 2025-10-23 | 6.07 | 6.01 | -0.09 | -1.48% | 5.92 | 6.14 | 243327 | 14608.98 | 2.80% |
| 2025-10-22 | 6.10 | 6.10 | -0.10 | -1.61% | 6.04 | 6.19 | 373493 | 22804.52 | 4.30% |
| 2025-10-21 | 5.87 | 6.20 | 0.34 | 5.80% | 5.86 | 6.31 | 560528 | 34402.88 | 6.45% |
| 2025-10-20 | 5.82 | 5.86 | 0.04 | 0.69% | 5.79 | 5.88 | 146027 | 8525.87 | 1.68% |
| 2025-10-17 | 5.85 | 5.82 | -0.07 | -1.19% | 5.82 | 5.95 | 155588 | 9157.75 | 1.79% |
| 2025-10-16 | 5.98 | 5.89 | -0.14 | -2.32% | 5.87 | 6.06 | 219016 | 13028.43 | 2.52% |
| 2025-10-15 | 6.00 | 6.03 | 0.09 | 1.52% | 5.95 | 6.09 | 280085 | 16870.07 | 3.22% |
| 2025-10-14 | 5.96 | 5.94 | -0.02 | -0.34% | 5.91 | 6.00 | 245838 | 14636.14 | 2.83% |
| 2025-10-13 | 5.70 | 5.96 | 0.07 | 1.19% | 5.69 | 6.03 | 305706 | 18137.58 | 3.52% |
上证大盘股票行情在线 K线走势图
东百集团(600693)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
