东材科技(601208)股票行情
东材科技(601208)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 | 17.19 | 16.66 | -0.87 | -4.96% | 16.45 | 17.52 | 830362 | 140110.62 | 9.26% |
| 2025-07-31 | 17.98 | 17.53 | -0.69 | -3.79% | 17.25 | 19.04 | 922363 | 166825.75 | 10.29% |
| 2025-07-30 | 17.38 | 18.22 | 0.71 | 4.05% | 17.00 | 18.55 | 680840 | 120100.99 | 7.59% |
| 2025-07-29 | 17.00 | 17.51 | 0.01 | 0.06% | 16.91 | 17.80 | 765083 | 132715.58 | 8.53% |
| 2025-07-28 | 16.13 | 17.50 | 1.31 | 8.09% | 15.75 | 17.60 | 1022812 | 171906.69 | 11.41% |
| 2025-07-25 | 15.04 | 16.19 | 1.09 | 7.22% | 14.88 | 16.58 | 1180780 | 185774.98 | 13.17% |
| 2025-07-24 | 15.02 | 15.10 | 0.00 | 0.00% | 14.91 | 15.97 | 844172 | 129651.16 | 9.41% |
| 2025-07-23 | 14.60 | 15.10 | 0.00 | 0.00% | 14.50 | 15.75 | 939541 | 143429.73 | 10.48% |
| 2025-07-22 | 15.50 | 15.10 | -0.45 | -2.89% | 14.87 | 16.31 | 1294944 | 200641.98 | 14.44% |
| 2025-07-21 | 15.19 | 15.55 | 0.29 | 1.90% | 14.85 | 15.89 | 1231351 | 189259.55 | 13.73% |
| 2025-07-18 | 15.03 | 15.26 | 1.05 | 7.39% | 14.66 | 15.63 | 1440973 | 216875.55 | 16.07% |
| 2025-07-17 | 13.15 | 14.21 | 1.29 | 9.98% | 13.14 | 14.21 | 597962 | 84130.34 | 6.67% |
| 2025-07-16 | 12.80 | 12.92 | 0.05 | 0.39% | 12.61 | 13.13 | 664107 | 85346.12 | 7.41% |
| 2025-07-15 | 12.65 | 12.87 | 0.26 | 2.06% | 12.51 | 13.12 | 1101199 | 141598.44 | 12.28% |
| 2025-07-14 | 11.67 | 12.61 | 1.15 | 10.03% | 11.67 | 12.61 | 1117382 | 139378.41 | 12.46% |
| 2025-07-11 | 11.60 | 11.46 | -0.12 | -1.04% | 11.35 | 11.72 | 652734 | 74917.69 | 7.28% |
| 2025-07-10 | 11.75 | 11.58 | -0.17 | -1.45% | 11.46 | 12.10 | 825537 | 96547.95 | 9.21% |
| 2025-07-09 | 11.95 | 11.75 | -0.22 | -1.84% | 11.50 | 11.99 | 1104091 | 129150.20 | 12.31% |
| 2025-07-08 | 10.88 | 11.97 | 1.09 | 10.02% | 10.69 | 11.97 | 1458540 | 170084.08 | 16.26% |
| 2025-07-07 | 11.08 | 10.88 | 0.22 | 2.06% | 10.80 | 11.45 | 1351768 | 149516.64 | 15.07% |
| 2025-07-04 | 9.72 | 10.66 | 0.97 | 10.01% | 9.70 | 10.66 | 996924 | 104358.11 | 11.12% |
| 2025-07-03 | 9.63 | 9.69 | 0.03 | 0.31% | 9.53 | 9.70 | 200363 | 19304.26 | 2.23% |
| 2025-07-02 | 9.73 | 9.66 | -0.07 | -0.72% | 9.57 | 9.93 | 332728 | 32403.86 | 3.71% |
| 2025-07-01 | 9.46 | 9.73 | 0.25 | 2.64% | 9.41 | 9.77 | 308593 | 29733.14 | 3.44% |
| 2025-06-30 | 9.41 | 9.48 | 0.13 | 1.39% | 9.36 | 9.55 | 206288 | 19487.60 | 2.30% |
| 2025-06-27 | 9.38 | 9.35 | -0.01 | -0.11% | 9.33 | 9.49 | 159444 | 14967.94 | 1.78% |
| 2025-06-26 | 9.43 | 9.36 | -0.10 | -1.06% | 9.31 | 9.58 | 166224 | 15674.41 | 1.85% |
| 2025-06-25 | 9.38 | 9.46 | 0.01 | 0.11% | 9.26 | 9.54 | 232708 | 21900.57 | 2.59% |
| 2025-06-24 | 9.18 | 9.45 | 0.23 | 2.49% | 9.16 | 9.50 | 205608 | 19266.88 | 2.29% |
| 2025-06-23 | 8.96 | 9.22 | 0.19 | 2.10% | 8.92 | 9.24 | 131690 | 12015.73 | 1.47% |
| 2025-06-20 | 9.12 | 9.03 | -0.12 | -1.31% | 9.00 | 9.26 | 120102 | 10949.17 | 1.34% |
| 2025-06-19 | 9.28 | 9.15 | -0.09 | -0.97% | 9.12 | 9.43 | 129943 | 12039.46 | 1.45% |
| 2025-06-18 | 9.06 | 9.24 | 0.20 | 2.21% | 9.02 | 9.35 | 141354 | 13038.46 | 1.58% |
| 2025-06-17 | 9.14 | 9.04 | -0.06 | -0.66% | 9.01 | 9.14 | 73501 | 6652.46 | 0.82% |
| 2025-06-16 | 9.07 | 9.20 | 0.13 | 1.43% | 9.02 | 9.27 | 105977 | 9728.42 | 1.18% |
| 2025-06-13 | 9.30 | 9.07 | -0.25 | -2.68% | 9.06 | 9.36 | 112486 | 10325.82 | 1.25% |
| 2025-06-12 | 9.30 | 9.32 | 0.00 | 0.00% | 9.20 | 9.48 | 143090 | 13379.43 | 1.60% |
| 2025-06-11 | 9.31 | 9.32 | 0.03 | 0.32% | 9.28 | 9.56 | 149134 | 14050.16 | 1.66% |
| 2025-06-10 | 9.72 | 9.29 | -0.41 | -4.23% | 9.19 | 9.72 | 178986 | 16817.16 | 2.00% |
| 2025-06-09 | 9.74 | 9.70 | -0.02 | -0.21% | 9.62 | 9.80 | 136493 | 13245.65 | 1.52% |
| 2025-06-06 | 9.67 | 9.72 | 0.04 | 0.41% | 9.50 | 9.79 | 150924 | 14575.45 | 1.68% |
| 2025-06-05 | 9.23 | 9.68 | 0.46 | 4.99% | 9.17 | 9.75 | 201802 | 19082.75 | 2.25% |
| 2025-06-04 | 9.15 | 9.22 | 0.09 | 0.99% | 9.10 | 9.42 | 128879 | 11968.18 | 1.44% |
| 2025-06-03 | 8.98 | 9.13 | 0.14 | 1.56% | 8.91 | 9.16 | 88218 | 7994.00 | 0.98% |
| 2025-05-30 | 9.19 | 8.99 | -0.16 | -1.75% | 8.92 | 9.19 | 86659 | 7789.16 | 0.97% |
| 2025-05-29 | 9.04 | 9.15 | 0.15 | 1.67% | 9.03 | 9.21 | 76558 | 6992.65 | 0.85% |
| 2025-05-28 | 9.12 | 9.00 | -0.10 | -1.10% | 8.96 | 9.20 | 78716 | 7122.48 | 0.88% |
| 2025-05-27 | 9.29 | 9.10 | -0.17 | -1.83% | 9.04 | 9.30 | 92982 | 8477.62 | 1.04% |
| 2025-05-26 | 9.28 | 9.27 | 0.05 | 0.54% | 9.19 | 9.34 | 63158 | 5852.15 | 0.70% |
| 2025-05-23 | 9.30 | 9.22 | -0.07 | -0.75% | 9.22 | 9.42 | 70028 | 6525.67 | 0.78% |
| 2025-05-22 | 9.58 | 9.29 | -0.35 | -3.63% | 9.26 | 9.60 | 113449 | 10653.23 | 1.27% |
| 2025-05-21 | 9.65 | 9.64 | -0.02 | -0.21% | 9.50 | 9.69 | 70565 | 6770.45 | 0.79% |
| 2025-05-20 | 9.75 | 9.66 | -0.09 | -0.92% | 9.58 | 9.75 | 84813 | 8191.72 | 0.95% |
| 2025-05-19 | 9.77 | 9.75 | 0.09 | 0.93% | 9.65 | 9.83 | 83653 | 8136.11 | 0.93% |
| 2025-05-16 | 9.55 | 9.66 | 0.06 | 0.63% | 9.53 | 9.72 | 57544 | 5566.68 | 0.64% |
| 2025-05-15 | 9.76 | 9.60 | -0.19 | -1.94% | 9.57 | 9.78 | 83734 | 8063.98 | 0.93% |
| 2025-05-14 | 9.80 | 9.79 | -0.01 | -0.10% | 9.72 | 9.89 | 92761 | 9087.41 | 1.03% |
| 2025-05-13 | 9.77 | 9.80 | 0.11 | 1.14% | 9.71 | 10.04 | 251379 | 24927.49 | 2.80% |
| 2025-05-12 | 9.70 | 9.69 | 0.02 | 0.21% | 9.59 | 9.76 | 112130 | 10858.55 | 1.25% |
| 2025-05-09 | 9.54 | 9.67 | 0.11 | 1.15% | 9.32 | 9.73 | 183706 | 17563.52 | 2.05% |
| 2025-05-08 | 9.32 | 9.56 | 0.26 | 2.80% | 9.32 | 9.65 | 214235 | 20337.30 | 2.39% |
| 2025-05-07 | 9.37 | 9.30 | 0.03 | 0.32% | 9.13 | 9.41 | 115773 | 10714.01 | 1.29% |
| 2025-05-06 | 9.00 | 9.27 | 0.28 | 3.11% | 8.98 | 9.34 | 157190 | 14493.51 | 1.75% |
| 2025-04-30 | 8.95 | 8.99 | 0.04 | 0.45% | 8.91 | 9.15 | 118888 | 10730.04 | 1.33% |
| 2025-04-29 | 8.81 | 8.95 | 0.09 | 1.02% | 8.80 | 9.12 | 93562 | 8408.86 | 1.04% |
| 2025-04-28 | 8.99 | 8.86 | -0.11 | -1.23% | 8.73 | 9.00 | 131683 | 11670.25 | 1.47% |
| 2025-04-25 | 9.15 | 8.97 | -0.14 | -1.54% | 8.90 | 9.40 | 233418 | 21248.36 | 2.60% |
| 2025-04-24 | 8.94 | 9.11 | 0.12 | 1.33% | 8.90 | 9.18 | 111668 | 10158.82 | 1.25% |
| 2025-04-23 | 8.93 | 8.99 | 0.11 | 1.24% | 8.89 | 9.07 | 91889 | 8251.81 | 1.02% |
| 2025-04-22 | 8.78 | 8.88 | 0.07 | 0.79% | 8.71 | 9.00 | 125954 | 11165.32 | 1.40% |
| 2025-04-21 | 8.53 | 8.81 | 0.30 | 3.53% | 8.44 | 8.88 | 111003 | 9667.81 | 1.24% |
| 2025-04-18 | 8.53 | 8.51 | -0.06 | -0.70% | 8.42 | 8.58 | 67181 | 5705.96 | 0.75% |
| 2025-04-17 | 8.35 | 8.57 | 0.14 | 1.66% | 8.35 | 8.69 | 112604 | 9670.63 | 1.26% |
| 2025-04-16 | 8.63 | 8.43 | -0.19 | -2.20% | 8.28 | 8.65 | 98754 | 8329.93 | 1.10% |
| 2025-04-15 | 8.53 | 8.62 | 0.07 | 0.82% | 8.43 | 8.70 | 85801 | 7375.10 | 0.96% |
| 2025-04-14 | 8.85 | 8.55 | -0.05 | -0.58% | 8.52 | 8.87 | 105330 | 9078.31 | 1.17% |
| 2025-04-11 | 8.32 | 8.60 | 0.22 | 2.63% | 8.31 | 8.67 | 158188 | 13520.24 | 1.76% |
| 2025-04-10 | 8.38 | 8.38 | 0.09 | 1.09% | 8.30 | 8.61 | 167970 | 14179.24 | 1.87% |
| 2025-04-09 | 7.78 | 8.29 | 0.26 | 3.24% | 7.46 | 8.43 | 207578 | 16658.25 | 2.31% |
| 2025-04-08 | 7.90 | 8.03 | -0.28 | -3.37% | 7.68 | 8.15 | 286464 | 22616.58 | 3.19% |
上证大盘股票行情在线 K线走势图
