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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 5.89 | 5.67 | -0.48 | -7.80% | 5.54 | 6.32 | 852865 | 50808.19 | 9.81% |
| 2025-04-03 | 5.82 | 6.15 | 0.23 | 3.89% | 5.80 | 6.30 | 779142 | 47895.91 | 8.97% |
| 2025-04-02 | 5.94 | 5.92 | -0.08 | -1.33% | 5.90 | 6.05 | 308726 | 18417.00 | 3.55% |
| 2025-04-01 | 6.05 | 6.00 | -0.17 | -2.76% | 5.97 | 6.13 | 408096 | 24633.45 | 4.70% |
| 2025-03-31 | 5.89 | 6.17 | 0.15 | 2.49% | 5.75 | 6.38 | 664303 | 40242.88 | 7.64% |
| 2025-03-28 | 6.40 | 6.02 | -0.44 | -6.81% | 6.00 | 6.40 | 650361 | 39871.15 | 7.48% |
| 2025-03-27 | 6.40 | 6.46 | 0.02 | 0.31% | 6.39 | 6.66 | 485076 | 31632.71 | 5.58% |
| 2025-03-26 | 6.39 | 6.44 | -0.07 | -1.08% | 6.30 | 6.62 | 474204 | 30662.21 | 5.46% |
| 2025-03-25 | 6.90 | 6.51 | -0.36 | -5.24% | 6.44 | 6.90 | 692334 | 45555.33 | 7.97% |
| 2025-03-24 | 6.67 | 6.87 | 0.24 | 3.62% | 6.62 | 6.97 | 959831 | 65400.61 | 11.05% |
| 2025-03-21 | 6.75 | 6.63 | -0.19 | -2.79% | 6.55 | 6.76 | 495276 | 32883.53 | 5.70% |
| 2025-03-20 | 6.86 | 6.82 | -0.06 | -0.87% | 6.80 | 6.96 | 567439 | 38924.08 | 6.53% |
| 2025-03-19 | 6.88 | 6.88 | -0.10 | -1.43% | 6.82 | 6.99 | 642044 | 44239.76 | 7.39% |
| 2025-03-18 | 7.08 | 6.98 | -0.20 | -2.79% | 6.91 | 7.29 | 1006359 | 71176.05 | 11.58% |
| 2025-03-17 | 7.60 | 7.18 | -0.30 | -4.01% | 7.12 | 7.60 | 1144071 | 83676.21 | 13.17% |
| 2025-03-14 | 7.47 | 7.48 | 0.11 | 1.49% | 7.44 | 8.05 | 1475902 | 112879.95 | 16.98% |
| 2025-03-13 | 7.22 | 7.37 | 0.02 | 0.27% | 7.13 | 7.77 | 1450166 | 108693.07 | 16.69% |
| 2025-03-12 | 7.33 | 7.35 | 0.01 | 0.14% | 7.17 | 7.56 | 1373819 | 100763.84 | 15.81% |
| 2025-03-11 | 6.79 | 7.34 | 0.36 | 5.16% | 6.56 | 7.60 | 1647892 | 116267.07 | 18.96% |
| 2025-03-10 | 6.40 | 6.98 | 0.45 | 6.89% | 6.37 | 7.18 | 1594485 | 110022.13 | 18.35% |
| 2025-03-07 | 6.71 | 6.53 | -0.26 | -3.83% | 6.45 | 6.95 | 1060817 | 71259.11 | 12.21% |
| 2025-03-06 | 6.45 | 6.79 | 0.18 | 2.72% | 6.36 | 6.99 | 1340042 | 89868.83 | 15.42% |
| 2025-03-05 | 6.10 | 6.61 | 0.21 | 3.28% | 6.10 | 6.92 | 1303684 | 83806.41 | 15.00% |
| 2025-03-04 | 6.70 | 6.40 | -0.71 | -9.99% | 6.40 | 6.70 | 981469 | 63346.80 | 11.29% |
| 2025-03-03 | 6.66 | 7.11 | 0.33 | 4.87% | 6.28 | 7.46 | 1901581 | 130585.00 | 21.88% |
| 2025-02-28 | 6.16 | 6.78 | 0.62 | 10.06% | 6.11 | 6.78 | 1659214 | 106258.12 | 19.09% |
| 2025-02-27 | 5.60 | 6.16 | 0.56 | 10.00% | 5.58 | 6.16 | 1228632 | 72974.52 | 14.14% |
| 2025-02-26 | 5.55 | 5.60 | 0.05 | 0.90% | 5.44 | 5.72 | 474580 | 26501.80 | 5.46% |
| 2025-02-25 | 5.45 | 5.55 | 0.05 | 0.91% | 5.39 | 5.75 | 640023 | 36028.81 | 7.37% |
| 2025-02-24 | 5.56 | 5.50 | -0.03 | -0.54% | 5.48 | 5.66 | 507343 | 28266.38 | 5.84% |
| 2025-02-21 | 5.68 | 5.53 | -0.17 | -2.98% | 5.47 | 5.68 | 622505 | 34424.54 | 7.16% |
| 2025-02-20 | 5.47 | 5.70 | 0.23 | 4.20% | 5.45 | 5.87 | 807391 | 45851.00 | 9.29% |
| 2025-02-19 | 5.40 | 5.47 | 0.05 | 0.92% | 5.35 | 5.48 | 438258 | 23776.22 | 5.04% |
上证大盘股票行情在线 K线走势图
