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 |
|---|
| 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% |
| 2025-10-10 | 5.79 | 5.89 | 0.08 | 1.38% | 5.79 | 5.98 | 206208 | 12171.09 | 2.37% |
| 2025-10-09 | 5.90 | 5.81 | -0.09 | -1.53% | 5.75 | 5.91 | 194477 | 11271.16 | 2.24% |
| 2025-09-30 | 5.86 | 5.90 | 0.04 | 0.68% | 5.86 | 5.91 | 133246 | 7850.83 | 1.53% |
| 2025-09-29 | 5.81 | 5.86 | 0.00 | 0.00% | 5.73 | 5.89 | 165111 | 9624.54 | 1.90% |
| 2025-09-26 | 5.87 | 5.86 | -0.03 | -0.51% | 5.80 | 5.95 | 188719 | 11082.78 | 2.17% |
| 2025-09-25 | 5.99 | 5.89 | -0.07 | -1.17% | 5.86 | 5.99 | 156785 | 9260.67 | 1.80% |
| 2025-09-24 | 5.92 | 6.01 | 0.05 | 0.84% | 5.90 | 6.02 | 190067 | 11366.63 | 2.19% |
| 2025-09-23 | 6.09 | 5.96 | -0.15 | -2.45% | 5.87 | 6.11 | 282068 | 16814.32 | 3.25% |
| 2025-09-22 | 6.20 | 6.11 | -0.16 | -2.55% | 6.07 | 6.25 | 256078 | 15716.80 | 2.95% |
| 2025-09-19 | 6.24 | 6.27 | 0.02 | 0.32% | 6.13 | 6.29 | 289110 | 17937.59 | 3.33% |
| 2025-09-18 | 6.31 | 6.25 | -0.09 | -1.42% | 6.18 | 6.40 | 366440 | 23140.80 | 4.22% |
| 2025-09-17 | 6.58 | 6.34 | -0.21 | -3.21% | 6.33 | 6.58 | 452561 | 28934.80 | 5.21% |
| 2025-09-16 | 6.55 | 6.55 | 0.03 | 0.46% | 6.48 | 6.64 | 398648 | 26100.94 | 4.59% |
| 2025-09-15 | 6.65 | 6.52 | -0.17 | -2.54% | 6.51 | 6.72 | 511319 | 33644.11 | 5.88% |
| 2025-09-12 | 6.69 | 6.69 | -0.06 | -0.89% | 6.65 | 6.98 | 713725 | 48361.41 | 8.21% |
| 2025-09-11 | 6.74 | 6.75 | 0.01 | 0.15% | 6.57 | 6.83 | 658354 | 43919.28 | 7.58% |
| 2025-09-10 | 6.55 | 6.74 | 0.15 | 2.28% | 6.52 | 7.15 | 816828 | 55393.50 | 9.40% |
| 2025-09-09 | 6.58 | 6.59 | 0.03 | 0.46% | 6.50 | 6.70 | 602789 | 39769.84 | 6.94% |
| 2025-09-08 | 6.57 | 6.56 | -0.08 | -1.20% | 6.50 | 6.77 | 533258 | 35247.79 | 6.14% |
| 2025-09-05 | 6.65 | 6.64 | -0.11 | -1.63% | 6.30 | 6.73 | 792096 | 51531.53 | 9.12% |
| 2025-09-04 | 6.40 | 6.75 | 0.26 | 4.01% | 6.35 | 6.99 | 972813 | 65067.70 | 11.20% |
| 2025-09-03 | 6.86 | 6.49 | -0.49 | -7.02% | 6.43 | 6.94 | 809516 | 54120.97 | 9.32% |
| 2025-09-02 | 6.66 | 6.98 | 0.31 | 4.65% | 6.57 | 7.10 | 1069445 | 73913.07 | 12.31% |
| 2025-09-01 | 6.56 | 6.67 | -0.05 | -0.74% | 6.45 | 6.88 | 664664 | 44600.10 | 7.65% |
| 2025-08-29 | 6.67 | 6.72 | -0.09 | -1.32% | 6.57 | 7.00 | 899974 | 61010.41 | 10.36% |
| 2025-08-28 | 6.67 | 6.81 | 0.15 | 2.25% | 6.56 | 7.20 | 1051693 | 72384.07 | 12.10% |
| 2025-08-27 | 6.40 | 6.66 | 0.19 | 2.94% | 6.30 | 7.00 | 1054854 | 69418.79 | 12.14% |
| 2025-08-26 | 6.20 | 6.47 | 0.24 | 3.85% | 6.19 | 6.50 | 745186 | 47370.08 | 8.58% |
| 2025-08-25 | 5.99 | 6.23 | 0.23 | 3.83% | 5.95 | 6.56 | 708211 | 43946.09 | 8.15% |
| 2025-08-22 | 6.12 | 6.00 | -0.12 | -1.96% | 5.95 | 6.12 | 392770 | 23544.04 | 4.52% |
| 2025-08-21 | 5.93 | 6.12 | 0.18 | 3.03% | 5.88 | 6.12 | 652169 | 39296.50 | 7.51% |
| 2025-08-20 | 5.82 | 5.94 | 0.10 | 1.71% | 5.78 | 5.98 | 379150 | 22379.93 | 4.36% |
| 2025-08-19 | 5.80 | 5.84 | 0.06 | 1.04% | 5.77 | 5.86 | 222541 | 12965.09 | 2.56% |
| 2025-08-18 | 5.77 | 5.78 | 0.01 | 0.17% | 5.75 | 5.79 | 170694 | 9856.52 | 1.96% |
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
