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 |
|---|
| 2025-08-01 | 5.81 | 5.78 | -0.04 | -0.69% | 5.75 | 5.84 | 110769 | 6404.84 | 1.27% |
| 2025-07-31 | 5.91 | 5.82 | -0.10 | -1.69% | 5.81 | 5.91 | 155383 | 9081.20 | 1.79% |
| 2025-07-30 | 5.84 | 5.92 | 0.05 | 0.85% | 5.83 | 5.95 | 199481 | 11757.95 | 2.30% |
| 2025-07-29 | 5.92 | 5.87 | -0.03 | -0.51% | 5.83 | 5.94 | 140411 | 8221.48 | 1.62% |
| 2025-07-28 | 5.94 | 5.90 | -0.01 | -0.17% | 5.88 | 5.94 | 132181 | 7805.61 | 1.52% |
| 2025-07-25 | 5.99 | 5.91 | -0.08 | -1.34% | 5.90 | 6.00 | 247178 | 14653.65 | 2.84% |
| 2025-07-24 | 5.91 | 5.99 | 0.07 | 1.18% | 5.90 | 6.05 | 355304 | 21314.07 | 4.09% |
| 2025-07-23 | 5.93 | 5.92 | -0.02 | -0.34% | 5.91 | 6.04 | 239396 | 14287.82 | 2.75% |
| 2025-07-22 | 5.95 | 5.94 | -0.03 | -0.50% | 5.89 | 5.97 | 169327 | 10026.67 | 1.95% |
| 2025-07-21 | 5.90 | 5.97 | 0.07 | 1.19% | 5.85 | 5.98 | 213808 | 12675.49 | 2.46% |
| 2025-07-18 | 5.93 | 5.90 | -0.08 | -1.34% | 5.88 | 5.95 | 219770 | 12970.10 | 2.53% |
| 2025-07-17 | 5.87 | 5.98 | 0.13 | 2.22% | 5.87 | 6.16 | 388143 | 23403.36 | 4.47% |
| 2025-07-16 | 5.83 | 5.85 | 0.02 | 0.34% | 5.82 | 5.88 | 113085 | 6620.18 | 1.30% |
| 2025-07-15 | 5.92 | 5.83 | -0.12 | -2.02% | 5.80 | 5.94 | 176048 | 10294.05 | 2.03% |
| 2025-07-14 | 5.99 | 5.95 | -0.02 | -0.34% | 5.92 | 6.01 | 154756 | 9222.85 | 1.78% |
| 2025-07-11 | 5.96 | 5.97 | 0.00 | 0.00% | 5.89 | 6.00 | 198940 | 11816.07 | 2.29% |
| 2025-07-10 | 5.94 | 5.97 | 0.04 | 0.67% | 5.87 | 6.08 | 270097 | 16151.80 | 3.11% |
| 2025-07-09 | 5.86 | 5.93 | 0.06 | 1.02% | 5.84 | 5.96 | 220480 | 13019.64 | 2.54% |
| 2025-07-08 | 5.84 | 5.87 | 0.02 | 0.34% | 5.81 | 5.93 | 125399 | 7350.16 | 1.44% |
| 2025-07-07 | 5.88 | 5.85 | 0.01 | 0.17% | 5.84 | 5.90 | 74573 | 4366.18 | 0.86% |
| 2025-07-04 | 5.90 | 5.84 | -0.05 | -0.85% | 5.84 | 5.92 | 124120 | 7290.39 | 1.43% |
| 2025-07-03 | 5.92 | 5.92 | -0.03 | -0.50% | 5.91 | 5.95 | 103158 | 6105.10 | 1.19% |
| 2025-07-02 | 5.98 | 5.95 | -0.01 | -0.17% | 5.93 | 5.99 | 128730 | 7675.90 | 1.48% |
| 2025-07-01 | 6.00 | 5.96 | -0.04 | -0.67% | 5.92 | 6.00 | 133020 | 7917.14 | 1.53% |
| 2025-06-30 | 5.99 | 6.00 | 0.00 | 0.00% | 5.95 | 6.03 | 155008 | 9282.11 | 1.78% |
| 2025-06-27 | 6.03 | 6.00 | -0.09 | -1.48% | 5.98 | 6.05 | 237247 | 14251.32 | 2.73% |
| 2025-06-26 | 5.93 | 6.09 | 0.08 | 1.33% | 5.88 | 6.22 | 458734 | 27637.48 | 5.28% |
| 2025-06-25 | 6.04 | 6.01 | 0.12 | 2.04% | 5.97 | 6.17 | 381168 | 23117.17 | 4.39% |
| 2025-06-24 | 5.85 | 5.89 | 0.09 | 1.55% | 5.81 | 5.94 | 197915 | 11643.82 | 2.28% |
| 2025-06-23 | 5.71 | 5.80 | 0.00 | 0.00% | 5.68 | 5.83 | 165389 | 9539.56 | 1.90% |
| 2025-06-20 | 5.71 | 5.80 | 0.07 | 1.22% | 5.67 | 5.94 | 253306 | 14736.48 | 2.92% |
| 2025-06-19 | 5.90 | 5.73 | -0.18 | -3.05% | 5.73 | 5.90 | 211188 | 12228.01 | 2.43% |
| 2025-06-18 | 5.97 | 5.91 | -0.15 | -2.48% | 5.90 | 6.06 | 171191 | 10154.26 | 1.97% |
| 2025-06-17 | 6.01 | 6.06 | 0.06 | 1.00% | 6.01 | 6.15 | 179385 | 10918.10 | 2.06% |
| 2025-06-16 | 5.92 | 6.00 | 0.01 | 0.17% | 5.86 | 6.04 | 138035 | 8248.33 | 1.59% |
| 2025-06-13 | 6.15 | 5.99 | -0.15 | -2.44% | 5.98 | 6.16 | 242452 | 14611.04 | 2.79% |
| 2025-06-12 | 6.18 | 6.14 | -0.08 | -1.29% | 6.14 | 6.20 | 208959 | 12870.83 | 2.40% |
| 2025-06-11 | 6.23 | 6.22 | -0.01 | -0.16% | 6.20 | 6.28 | 179903 | 11197.26 | 2.07% |
| 2025-06-10 | 6.32 | 6.23 | -0.10 | -1.58% | 6.16 | 6.35 | 258753 | 16191.65 | 2.98% |
| 2025-06-09 | 6.30 | 6.33 | 0.03 | 0.48% | 6.26 | 6.34 | 185012 | 11679.05 | 2.13% |
| 2025-06-06 | 6.30 | 6.30 | -0.01 | -0.16% | 6.27 | 6.33 | 137511 | 8650.76 | 1.58% |
| 2025-06-05 | 6.39 | 6.31 | -0.09 | -1.41% | 6.28 | 6.40 | 236547 | 14928.17 | 2.72% |
| 2025-06-04 | 6.27 | 6.40 | 0.09 | 1.43% | 6.26 | 6.42 | 263266 | 16683.97 | 3.03% |
| 2025-06-03 | 6.26 | 6.31 | 0.00 | 0.00% | 6.23 | 6.33 | 169650 | 10674.88 | 1.95% |
| 2025-05-30 | 6.40 | 6.31 | -0.12 | -1.87% | 6.30 | 6.43 | 231153 | 14676.50 | 2.66% |
| 2025-05-29 | 6.40 | 6.43 | -0.08 | -1.23% | 6.29 | 6.45 | 396657 | 25374.14 | 4.56% |
| 2025-05-28 | 6.37 | 6.51 | 0.14 | 2.20% | 6.33 | 6.73 | 554821 | 36347.04 | 6.38% |
| 2025-05-27 | 6.33 | 6.37 | -0.01 | -0.16% | 6.33 | 6.43 | 185936 | 11863.42 | 2.14% |
| 2025-05-26 | 6.26 | 6.38 | 0.07 | 1.11% | 6.21 | 6.39 | 199930 | 12601.72 | 2.30% |
| 2025-05-23 | 6.30 | 6.31 | -0.04 | -0.63% | 6.24 | 6.45 | 277412 | 17602.59 | 3.19% |
| 2025-05-22 | 6.56 | 6.35 | -0.21 | -3.20% | 6.34 | 6.62 | 391853 | 25334.61 | 4.51% |
| 2025-05-21 | 6.68 | 6.56 | -0.18 | -2.67% | 6.54 | 6.74 | 402668 | 26625.96 | 4.63% |
| 2025-05-20 | 6.73 | 6.74 | -0.05 | -0.74% | 6.65 | 6.84 | 517955 | 34927.39 | 5.96% |
| 2025-05-19 | 6.60 | 6.79 | 0.20 | 3.03% | 6.56 | 6.95 | 697189 | 47003.21 | 8.02% |
| 2025-05-16 | 6.57 | 6.59 | -0.03 | -0.45% | 6.42 | 6.66 | 440763 | 28798.52 | 5.07% |
| 2025-05-15 | 6.64 | 6.62 | -0.09 | -1.34% | 6.51 | 6.84 | 631478 | 42034.62 | 7.27% |
| 2025-05-14 | 6.58 | 6.71 | 0.07 | 1.05% | 6.44 | 6.80 | 615114 | 40892.14 | 7.08% |
| 2025-05-13 | 6.75 | 6.64 | -0.08 | -1.19% | 6.60 | 6.80 | 489072 | 32661.01 | 5.63% |
| 2025-05-12 | 6.65 | 6.72 | 0.02 | 0.30% | 6.56 | 6.72 | 539934 | 35889.68 | 6.21% |
| 2025-05-09 | 7.01 | 6.70 | -0.45 | -6.29% | 6.68 | 7.01 | 919945 | 62286.28 | 10.59% |
| 2025-05-08 | 6.42 | 7.15 | 0.65 | 10.00% | 6.35 | 7.15 | 1164026 | 80142.25 | 13.40% |
| 2025-05-07 | 6.62 | 6.50 | -0.04 | -0.61% | 6.41 | 6.67 | 591097 | 38685.27 | 6.80% |
| 2025-05-06 | 6.33 | 6.54 | 0.21 | 3.32% | 6.31 | 6.55 | 586024 | 37866.33 | 6.74% |
| 2025-04-30 | 6.31 | 6.33 | -0.06 | -0.94% | 6.31 | 6.55 | 446938 | 28548.09 | 5.14% |
| 2025-04-29 | 6.30 | 6.39 | -0.08 | -1.24% | 6.16 | 6.55 | 550015 | 34767.62 | 6.33% |
| 2025-04-28 | 6.50 | 6.47 | 0.14 | 2.21% | 6.40 | 6.71 | 687557 | 45103.99 | 7.91% |
| 2025-04-25 | 6.26 | 6.33 | 0.07 | 1.12% | 6.20 | 6.36 | 357714 | 22496.00 | 4.12% |
| 2025-04-24 | 6.40 | 6.26 | -0.18 | -2.80% | 6.21 | 6.47 | 500652 | 31471.06 | 5.76% |
| 2025-04-23 | 6.65 | 6.44 | -0.30 | -4.45% | 6.41 | 6.71 | 758052 | 49277.09 | 8.72% |
| 2025-04-22 | 6.74 | 6.74 | -0.06 | -0.88% | 6.64 | 6.97 | 761652 | 51810.09 | 8.77% |
| 2025-04-21 | 6.52 | 6.80 | 0.26 | 3.98% | 6.45 | 6.98 | 788516 | 53363.16 | 9.07% |
| 2025-04-18 | 6.70 | 6.54 | -0.22 | -3.25% | 6.38 | 6.87 | 681697 | 44837.32 | 7.85% |
| 2025-04-17 | 6.77 | 6.76 | -0.13 | -1.89% | 6.70 | 6.96 | 711317 | 48602.83 | 8.19% |
| 2025-04-16 | 6.88 | 6.89 | -0.01 | -0.14% | 6.57 | 7.02 | 920589 | 62783.97 | 10.59% |
| 2025-04-15 | 7.08 | 6.90 | -0.33 | -4.56% | 6.81 | 7.33 | 983278 | 68980.24 | 11.32% |
| 2025-04-14 | 6.87 | 7.23 | 0.14 | 1.97% | 6.83 | 7.65 | 1434855 | 104510.25 | 16.51% |
| 2025-04-11 | 7.07 | 7.09 | -0.05 | -0.70% | 6.75 | 7.40 | 1505069 | 105776.84 | 17.32% |
| 2025-04-10 | 7.00 | 7.14 | 0.28 | 4.08% | 6.87 | 7.53 | 1665192 | 120685.45 | 19.16% |
| 2025-04-09 | 6.30 | 6.86 | 0.62 | 9.94% | 6.20 | 6.86 | 1399074 | 91002.09 | 16.10% |
| 2025-04-08 | 5.80 | 6.24 | 0.57 | 10.05% | 5.69 | 6.24 | 810928 | 49298.57 | 9.33% |
上证大盘股票行情在线 K线走势图
