东方材料(603110)股票行情
东方材料(603110)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 |
|---|
| 2025-04-30 | 17.90 | 18.70 | 0.85 | 4.76% | 17.56 | 19.64 | 545880 | 104671.29 | 27.13% |
| 2025-04-29 | 16.91 | 17.85 | 0.76 | 4.45% | 16.70 | 18.38 | 397062 | 69897.78 | 19.73% |
| 2025-04-28 | 16.10 | 17.09 | 1.03 | 6.41% | 16.05 | 17.67 | 417903 | 71308.09 | 20.77% |
| 2025-04-25 | 16.55 | 16.06 | -0.41 | -2.49% | 15.69 | 16.70 | 236054 | 37963.21 | 11.73% |
| 2025-04-24 | 17.66 | 16.47 | -1.17 | -6.63% | 16.26 | 17.70 | 308856 | 52012.98 | 15.35% |
| 2025-04-23 | 19.08 | 17.64 | -1.46 | -7.64% | 17.54 | 19.57 | 381387 | 70167.78 | 18.95% |
| 2025-04-22 | 19.50 | 19.10 | 0.30 | 1.60% | 18.82 | 20.50 | 532511 | 104414.89 | 26.46% |
| 2025-04-21 | 17.40 | 18.80 | 1.71 | 10.01% | 17.20 | 18.80 | 327467 | 59298.43 | 16.27% |
| 2025-04-18 | 17.60 | 17.09 | -0.84 | -4.68% | 16.85 | 18.80 | 346329 | 61505.81 | 17.21% |
| 2025-04-17 | 16.61 | 17.93 | 0.34 | 1.93% | 16.52 | 19.27 | 427706 | 76153.12 | 21.25% |
| 2025-04-16 | 15.99 | 17.59 | 1.60 | 10.01% | 15.52 | 17.59 | 396010 | 67640.29 | 19.68% |
| 2025-04-15 | 14.50 | 15.99 | 1.45 | 9.97% | 14.38 | 15.99 | 101235 | 15409.77 | 5.03% |
| 2025-04-14 | 14.48 | 14.54 | 0.17 | 1.18% | 14.46 | 14.75 | 68509 | 10002.46 | 3.40% |
| 2025-04-11 | 14.25 | 14.37 | -0.03 | -0.21% | 14.18 | 14.60 | 66281 | 9587.20 | 3.29% |
| 2025-04-10 | 14.24 | 14.40 | 0.30 | 2.13% | 14.24 | 14.76 | 67769 | 9871.15 | 3.37% |
| 2025-04-09 | 13.53 | 14.10 | 0.40 | 2.92% | 12.38 | 14.23 | 93616 | 12549.65 | 4.65% |
| 2025-04-08 | 13.69 | 13.70 | -0.90 | -6.16% | 13.20 | 14.28 | 106707 | 14496.79 | 5.30% |
| 2025-04-07 | 15.10 | 14.60 | -1.62 | -9.99% | 14.60 | 15.10 | 29416 | 4326.50 | 1.46% |
| 2025-04-03 | 16.30 | 16.22 | -0.21 | -1.28% | 16.06 | 16.51 | 37850 | 6156.28 | 1.88% |
| 2025-04-02 | 16.45 | 16.43 | -0.07 | -0.42% | 16.40 | 16.69 | 29429 | 4869.30 | 1.46% |
| 2025-04-01 | 16.48 | 16.50 | 0.02 | 0.12% | 16.30 | 16.72 | 37805 | 6268.14 | 1.88% |
| 2025-03-31 | 16.59 | 16.48 | -0.20 | -1.20% | 16.08 | 16.59 | 53916 | 8791.58 | 2.68% |
| 2025-03-28 | 17.02 | 16.68 | -0.34 | -2.00% | 16.68 | 17.10 | 49588 | 8341.13 | 2.46% |
| 2025-03-27 | 17.09 | 17.02 | -0.16 | -0.93% | 16.89 | 17.28 | 45940 | 7852.48 | 2.28% |
| 2025-03-26 | 17.21 | 17.18 | -0.04 | -0.23% | 17.13 | 17.45 | 51551 | 8892.44 | 2.56% |
| 2025-03-25 | 16.98 | 17.22 | 0.02 | 0.12% | 16.73 | 17.41 | 88165 | 15107.96 | 4.38% |
| 2025-03-24 | 18.48 | 17.20 | -1.33 | -7.18% | 16.68 | 18.48 | 167939 | 29165.71 | 8.35% |
| 2025-03-21 | 18.19 | 18.53 | 0.35 | 1.93% | 17.75 | 18.98 | 173795 | 31878.72 | 8.64% |
| 2025-03-20 | 17.90 | 18.18 | 0.30 | 1.68% | 17.71 | 18.45 | 109661 | 19895.99 | 5.45% |
| 2025-03-19 | 18.17 | 17.88 | -0.35 | -1.92% | 17.80 | 18.28 | 63200 | 11368.27 | 3.14% |
| 2025-03-18 | 18.15 | 18.23 | 0.11 | 0.61% | 18.06 | 18.46 | 56154 | 10238.44 | 2.79% |
| 2025-03-17 | 18.23 | 18.12 | 0.00 | 0.00% | 18.10 | 18.36 | 52130 | 9482.44 | 2.59% |
| 2025-03-14 | 18.04 | 18.12 | 0.08 | 0.44% | 17.86 | 18.22 | 72646 | 13130.14 | 3.61% |
| 2025-03-13 | 18.68 | 18.04 | -0.64 | -3.43% | 17.80 | 18.69 | 94871 | 17200.91 | 4.71% |
| 2025-03-12 | 18.45 | 18.68 | 0.32 | 1.74% | 18.33 | 19.15 | 119971 | 22485.07 | 5.96% |
| 2025-03-11 | 18.17 | 18.36 | -0.06 | -0.33% | 18.05 | 18.39 | 73050 | 13281.03 | 3.63% |
| 2025-03-10 | 18.50 | 18.42 | -0.13 | -0.70% | 18.24 | 18.68 | 85269 | 15679.29 | 4.24% |
| 2025-03-07 | 18.89 | 18.55 | -0.63 | -3.28% | 18.45 | 19.22 | 123893 | 23329.10 | 6.16% |
| 2025-03-06 | 19.20 | 19.18 | 0.01 | 0.05% | 19.03 | 19.65 | 179869 | 34720.56 | 8.94% |
| 2025-03-05 | 18.47 | 19.17 | 0.61 | 3.29% | 18.45 | 19.31 | 159073 | 30115.23 | 7.91% |
| 2025-03-04 | 18.38 | 18.56 | 0.11 | 0.60% | 18.20 | 18.65 | 89630 | 16581.80 | 4.45% |
| 2025-03-03 | 18.27 | 18.45 | 0.20 | 1.10% | 18.00 | 18.70 | 104952 | 19326.33 | 5.22% |
| 2025-02-28 | 18.93 | 18.25 | -0.76 | -4.00% | 18.10 | 19.16 | 120808 | 22483.56 | 6.00% |
| 2025-02-27 | 19.88 | 19.01 | -0.97 | -4.85% | 18.69 | 19.88 | 176130 | 33993.00 | 8.75% |
| 2025-02-26 | 19.42 | 19.98 | 0.56 | 2.88% | 19.14 | 20.11 | 213442 | 41820.08 | 10.61% |
| 2025-02-25 | 19.00 | 19.42 | -0.41 | -2.07% | 19.00 | 19.99 | 191534 | 37301.02 | 9.52% |
| 2025-02-24 | 21.39 | 19.83 | -2.20 | -9.99% | 19.83 | 21.49 | 349167 | 70544.73 | 17.35% |
| 2025-02-21 | 21.60 | 22.03 | 0.55 | 2.56% | 21.10 | 22.79 | 372619 | 81651.52 | 18.52% |
| 2025-02-20 | 22.08 | 21.48 | -1.23 | -5.42% | 21.13 | 22.67 | 356928 | 77688.80 | 17.74% |
| 2025-02-19 | 23.00 | 22.71 | -0.69 | -2.95% | 21.51 | 23.88 | 467126 | 106079.98 | 23.21% |
| 2025-02-18 | 21.82 | 23.40 | 1.08 | 4.84% | 21.02 | 24.55 | 684241 | 157297.72 | 34.00% |
| 2025-02-17 | 19.08 | 22.32 | 2.03 | 10.00% | 19.08 | 22.32 | 454049 | 92193.08 | 22.56% |
| 2025-02-14 | 21.67 | 20.29 | -1.37 | -6.33% | 19.75 | 23.53 | 584311 | 127188.67 | 29.04% |
| 2025-02-13 | 19.69 | 21.66 | 1.97 | 10.01% | 19.02 | 21.66 | 615549 | 126640.09 | 30.59% |
| 2025-02-12 | 17.19 | 19.69 | 1.79 | 10.00% | 17.14 | 19.69 | 490312 | 91734.72 | 24.37% |
| 2025-02-11 | 17.75 | 17.90 | -0.43 | -2.35% | 16.67 | 18.72 | 429892 | 75528.69 | 21.36% |
| 2025-02-10 | 20.68 | 18.33 | -1.07 | -5.52% | 18.33 | 20.68 | 584501 | 113443.01 | 29.05% |
| 2025-02-07 | 19.40 | 19.40 | 1.76 | 9.98% | 17.38 | 19.40 | 599372 | 112852.59 | 29.79% |
| 2025-02-06 | 17.64 | 17.64 | 1.60 | 9.98% | 17.64 | 17.64 | 71538 | 12619.27 | 3.56% |
| 2025-02-05 | 14.48 | 16.04 | 1.46 | 10.01% | 14.45 | 16.04 | 147589 | 22764.81 | 7.33% |
| 2025-01-27 | 14.06 | 14.58 | 0.44 | 3.11% | 13.72 | 14.74 | 81955 | 11708.90 | 4.07% |
| 2025-01-24 | 13.95 | 14.14 | 0.08 | 0.57% | 13.88 | 14.28 | 50258 | 7076.48 | 2.50% |
| 2025-01-23 | 14.18 | 14.06 | -0.08 | -0.57% | 14.05 | 14.52 | 69082 | 9873.58 | 3.43% |
| 2025-01-22 | 13.80 | 14.14 | 0.29 | 2.09% | 13.57 | 14.20 | 63185 | 8845.77 | 3.14% |
| 2025-01-21 | 14.08 | 13.85 | -0.15 | -1.07% | 13.57 | 14.09 | 40604 | 5597.50 | 2.02% |
| 2025-01-20 | 13.85 | 14.00 | 0.26 | 1.89% | 13.64 | 14.08 | 39223 | 5462.28 | 1.95% |
| 2025-01-17 | 13.82 | 13.74 | -0.08 | -0.58% | 13.61 | 14.06 | 31029 | 4265.66 | 1.54% |
| 2025-01-16 | 13.87 | 13.82 | 0.04 | 0.29% | 13.63 | 14.09 | 41034 | 5696.95 | 2.04% |
| 2025-01-15 | 13.96 | 13.78 | -0.18 | -1.29% | 13.70 | 14.05 | 31257 | 4320.45 | 1.55% |
| 2025-01-14 | 13.29 | 13.96 | 0.66 | 4.96% | 13.29 | 13.96 | 45247 | 6206.65 | 2.25% |
| 2025-01-13 | 13.06 | 13.30 | -0.04 | -0.30% | 12.72 | 13.44 | 43625 | 5726.92 | 2.17% |
| 2025-01-10 | 13.88 | 13.34 | -0.54 | -3.89% | 13.30 | 13.93 | 40436 | 5508.75 | 2.01% |
| 2025-01-09 | 13.88 | 13.88 | -0.02 | -0.14% | 13.71 | 14.33 | 54092 | 7618.38 | 2.69% |
| 2025-01-08 | 13.72 | 13.90 | 0.18 | 1.31% | 13.58 | 14.15 | 68662 | 9550.19 | 3.41% |
| 2025-01-07 | 13.14 | 13.72 | 0.57 | 4.33% | 13.13 | 13.85 | 49009 | 6648.12 | 2.44% |
| 2025-01-06 | 13.37 | 13.15 | -0.21 | -1.57% | 12.76 | 13.48 | 43553 | 5730.26 | 2.16% |
| 2025-01-03 | 14.02 | 13.36 | -0.67 | -4.78% | 13.35 | 14.20 | 61040 | 8329.03 | 3.03% |
| 2025-01-02 | 14.36 | 14.03 | -0.37 | -2.57% | 13.80 | 14.48 | 61016 | 8608.15 | 3.03% |
| 2024-12-31 | 15.00 | 14.40 | -0.59 | -3.94% | 14.39 | 15.16 | 65730 | 9674.28 | 3.27% |
| 2024-12-30 | 14.50 | 14.99 | 0.47 | 3.24% | 14.10 | 15.15 | 87441 | 12953.92 | 4.35% |
上证大盘股票行情在线 K线走势图
