东睦股份(600114) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-04-19 | 7.50 | 7.71 | 7.48 | 7.68 | 0.16 | 2.13 | 61,477 | 4,681 | 3.06 | 1.00 |
2021-04-16 | 7.42 | 7.56 | 7.38 | 7.52 | 0.13 | 1.76 | 60,619 | 4,507 | 2.44 | 0.99 |
2021-04-15 | 7.50 | 7.52 | 7.38 | 7.39 | -0.14 | -1.86 | 45,022 | 3,337 | 1.86 | 0.73 |
2021-04-14 | 7.48 | 7.55 | 7.44 | 7.53 | 0.07 | 0.94 | 18,551 | 1,392 | 1.47 | 0.30 |
2021-04-13 | 7.45 | 7.52 | 7.41 | 7.46 | 0.00 | 0.00 | 24,416 | 1,823 | 1.47 | 0.40 |
2021-04-12 | 7.60 | 7.70 | 7.40 | 7.46 | -0.14 | -1.84 | 42,593 | 3,211 | 3.95 | 0.69 |
2021-04-09 | 7.58 | 7.65 | 7.50 | 7.60 | 0.03 | 0.40 | 23,549 | 1,785 | 1.98 | 0.38 |
2021-04-08 | 7.68 | 7.74 | 7.56 | 7.57 | -0.13 | -1.69 | 34,566 | 2,646 | 2.34 | 0.56 |
2021-04-07 | 7.75 | 7.80 | 7.68 | 7.70 | -0.07 | -0.90 | 39,897 | 3,082 | 1.54 | 0.65 |
2021-04-06 | 7.56 | 7.87 | 7.51 | 7.77 | 0.23 | 3.05 | 71,639 | 5,532 | 4.77 | 1.17 |
2021-04-02 | 7.42 | 7.55 | 7.33 | 7.54 | 0.15 | 2.03 | 53,901 | 4,018 | 2.98 | 0.88 |
2021-04-01 | 7.38 | 7.41 | 7.27 | 7.39 | 0.01 | 0.14 | 46,432 | 3,402 | 1.90 | 0.76 |