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 |
|---|
| 2025-09-16 | 21.48 | 20.90 | -0.58 | -2.70% | 20.39 | 21.73 | 765663 | 160589.41 | 7.52% |
| 2025-09-15 | 21.00 | 21.48 | 0.96 | 4.68% | 20.60 | 21.96 | 959005 | 204872.05 | 9.42% |
| 2025-09-12 | 20.18 | 20.52 | 0.68 | 3.43% | 20.07 | 20.98 | 1046422 | 214734.11 | 10.28% |
| 2025-09-11 | 19.10 | 19.84 | 1.80 | 9.98% | 19.10 | 19.84 | 647057 | 127660.91 | 6.36% |
| 2025-09-10 | 16.71 | 18.04 | 1.32 | 7.89% | 16.71 | 18.29 | 728966 | 129079.59 | 7.16% |
| 2025-09-09 | 17.52 | 16.72 | -0.79 | -4.51% | 16.57 | 17.56 | 430356 | 73007.32 | 4.23% |
| 2025-09-08 | 17.80 | 17.51 | -0.26 | -1.46% | 17.49 | 18.33 | 450880 | 80154.98 | 4.53% |
| 2025-09-05 | 16.63 | 17.77 | 1.08 | 6.47% | 16.54 | 18.06 | 746682 | 130201.96 | 7.51% |
| 2025-09-04 | 17.25 | 16.69 | -0.06 | -0.36% | 16.15 | 18.20 | 879509 | 151344.45 | 8.84% |
| 2025-09-03 | 16.80 | 16.75 | 0.09 | 0.54% | 16.38 | 17.00 | 563524 | 94348.38 | 5.67% |
| 2025-09-02 | 18.50 | 16.66 | -1.81 | -9.80% | 16.62 | 18.72 | 1024345 | 177708.36 | 10.30% |
| 2025-09-01 | 19.98 | 18.47 | -1.41 | -7.09% | 17.92 | 20.18 | 1035751 | 193217.05 | 10.41% |
| 2025-08-29 | 19.30 | 19.88 | 0.48 | 2.47% | 18.90 | 20.30 | 1106646 | 215934.27 | 11.13% |
| 2025-08-28 | 17.63 | 19.40 | 1.76 | 9.98% | 17.63 | 19.40 | 1260742 | 237430.69 | 12.68% |
| 2025-08-27 | 18.00 | 17.64 | -0.38 | -2.11% | 17.60 | 18.70 | 609488 | 110975.84 | 6.13% |
| 2025-08-26 | 18.83 | 18.02 | -0.88 | -4.66% | 18.01 | 19.09 | 692712 | 126914.84 | 7.65% |
| 2025-08-25 | 19.53 | 18.90 | -0.25 | -1.31% | 18.52 | 19.75 | 782158 | 148273.33 | 8.63% |
| 2025-08-22 | 17.39 | 19.15 | 1.74 | 9.99% | 17.32 | 19.15 | 853345 | 159011.02 | 9.42% |
| 2025-08-21 | 17.70 | 17.41 | -0.46 | -2.57% | 17.18 | 18.24 | 630828 | 110593.16 | 6.96% |
| 2025-08-20 | 18.15 | 17.87 | -0.50 | -2.72% | 17.33 | 18.22 | 595972 | 105627.89 | 6.58% |
| 2025-08-19 | 19.19 | 18.37 | -1.38 | -6.99% | 18.12 | 19.40 | 771348 | 143813.67 | 8.51% |
| 2025-08-18 | 20.47 | 19.75 | 0.53 | 2.76% | 18.31 | 20.47 | 1060952 | 204302.09 | 11.71% |
| 2025-08-15 | 17.34 | 19.22 | 1.75 | 10.02% | 17.30 | 19.22 | 675957 | 125552.20 | 7.46% |
| 2025-08-14 | 18.36 | 17.47 | -0.43 | -2.40% | 17.42 | 18.40 | 1006333 | 180192.11 | 11.11% |
| 2025-08-13 | 16.27 | 17.90 | 1.63 | 10.02% | 16.27 | 17.90 | 1021108 | 178698.11 | 11.27% |
| 2025-08-12 | 16.57 | 16.27 | -0.25 | -1.51% | 15.93 | 16.77 | 498682 | 80694.97 | 5.50% |
| 2025-08-11 | 16.10 | 16.52 | 0.29 | 1.79% | 16.02 | 16.80 | 542950 | 89420.39 | 5.99% |
| 2025-08-08 | 15.85 | 16.23 | 0.09 | 0.56% | 15.83 | 16.80 | 585726 | 95617.50 | 6.46% |
| 2025-08-07 | 16.00 | 16.14 | -0.10 | -0.62% | 15.59 | 16.24 | 567271 | 90084.27 | 6.33% |
| 2025-08-06 | 16.39 | 16.24 | -0.18 | -1.10% | 16.04 | 16.75 | 509284 | 83219.36 | 5.68% |
| 2025-08-05 | 16.40 | 16.42 | -0.02 | -0.12% | 16.15 | 16.66 | 432959 | 70961.75 | 4.83% |
| 2025-08-04 | 16.16 | 16.44 | -0.22 | -1.32% | 15.90 | 16.93 | 700615 | 115293.49 | 7.81% |
| 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% |
上证大盘股票行情在线 K线走势图
