东方中科(002819) 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(%) |
| 2022-08-12 | 24.07 | 24.24 | 23.72 | 23.74 | -0.37 | -1.53 | 9,243 | 2,210 | 2.16 | 0.62 |
| 2022-08-11 | 24.00 | 24.26 | 23.88 | 24.11 | 0.11 | 0.46 | 8,067 | 1,947 | 1.58 | 0.54 |
| 2022-08-10 | 23.63 | 24.10 | 23.51 | 24.00 | 0.23 | 0.97 | 8,990 | 2,153 | 2.48 | 0.61 |
| 2022-08-09 | 23.79 | 24.50 | 23.40 | 23.77 | -0.01 | -0.04 | 8,848 | 2,092 | 4.63 | 0.60 |
| 2022-08-08 | 23.37 | 23.79 | 22.90 | 23.78 | 0.46 | 1.97 | 11,512 | 2,706 | 3.82 | 0.78 |
| 2022-08-05 | 22.60 | 23.35 | 22.56 | 23.32 | 0.74 | 3.28 | 10,912 | 2,520 | 3.50 | 0.73 |
| 2022-08-04 | 22.49 | 22.88 | 22.21 | 22.58 | 0.23 | 1.03 | 7,510 | 1,687 | 3.00 | 0.51 |
| 2022-08-03 | 22.08 | 23.07 | 22.08 | 22.35 | 0.31 | 1.41 | 13,583 | 3,093 | 4.49 | 0.91 |
| 2022-08-02 | 23.15 | 23.44 | 21.75 | 22.04 | -1.40 | -5.97 | 15,435 | 3,449 | 7.21 | 1.04 |
| 2022-08-01 | 23.63 | 23.80 | 23.20 | 23.44 | -0.19 | -0.80 | 8,079 | 1,893 | 2.54 | 0.54 |
| 2022-07-29 | 23.96 | 23.99 | 23.48 | 23.63 | -0.22 | -0.92 | 10,705 | 2,529 | 2.14 | 0.72 |
| 2022-07-28 | 24.08 | 24.33 | 23.83 | 23.85 | -0.23 | -0.96 | 13,393 | 3,225 | 2.08 | 0.91 |
| 2022-07-27 | 23.75 | 24.10 | 23.61 | 24.08 | 0.24 | 1.01 | 13,780 | 3,296 | 2.06 | 0.93 |
| 2022-07-26 | 23.61 | 23.96 | 23.35 | 23.84 | 0.10 | 0.42 | 13,367 | 3,156 | 2.57 | 0.90 |
| 2022-07-25 | 24.16 | 24.91 | 23.51 | 23.74 | -0.40 | -1.66 | 18,089 | 4,348 | 5.80 | 1.22 |
| 2022-07-22 | 24.14 | 24.38 | 23.68 | 24.14 | -0.35 | -1.43 | 22,174 | 5,333 | 2.86 | 1.50 |
| 2022-07-21 | 24.93 | 25.19 | 24.25 | 24.49 | 0.05 | 0.20 | 35,441 | 8,751 | 3.85 | 2.40 |
| 2022-07-20 | 27.00 | 27.15 | 24.36 | 24.44 | -0.82 | -3.25 | 57,574 | 14,657 | 11.05 | 3.89 |
| 2022-07-19 | 22.75 | 25.26 | 22.75 | 25.26 | 2.30 | 10.02 | 35,353 | 8,603 | 10.93 | 2.39 |
| 2022-07-18 | 22.62 | 22.96 | 22.31 | 22.96 | 0.35 | 1.55 | 5,912 | 1,346 | 2.87 | 0.40 |
| 2022-07-15 | 22.60 | 23.09 | 22.15 | 22.61 | -0.21 | -0.92 | 8,624 | 1,958 | 4.12 | 0.58 |
| 2022-07-14 | 22.98 | 23.08 | 22.70 | 22.82 | -0.18 | -0.78 | 7,634 | 1,745 | 1.65 | 0.52 |
| 2022-07-13 | 22.00 | 23.90 | 21.89 | 23.00 | 0.85 | 3.84 | 17,586 | 4,047 | 9.07 | 1.19 |
| 2022-07-12 | 22.80 | 22.86 | 22.13 | 22.15 | -0.71 | -3.11 | 6,551 | 1,465 | 3.19 | 0.44 |
| 2022-07-11 | 23.03 | 23.42 | 22.56 | 22.86 | -0.37 | -1.59 | 10,267 | 2,342 | 3.70 | 0.69 |
| 2022-07-08 | 23.39 | 23.66 | 23.22 | 23.23 | -0.16 | -0.68 | 6,455 | 1,513 | 1.88 | 0.44 |
| 2022-07-07 | 23.17 | 23.47 | 23.00 | 23.39 | 0.23 | 0.99 | 6,530 | 1,520 | 2.03 | 0.44 |
| 2022-07-06 | 23.26 | 23.50 | 23.01 | 23.16 | -0.14 | -0.60 | 7,136 | 1,657 | 2.10 | 0.48 |
| 2022-07-05 | 23.89 | 23.92 | 23.00 | 23.30 | -0.47 | -1.98 | 10,783 | 2,520 | 3.87 | 0.73 |
| 2022-07-04 | 23.66 | 24.05 | 23.55 | 23.77 | -0.03 | -0.13 | 7,883 | 1,877 | 2.10 | 0.53 |
| 2022-07-01 | 24.00 | 24.36 | 23.71 | 23.80 | -0.36 | -1.49 | 8,862 | 2,119 | 2.69 | 0.60 |
进入关怀模式
