东方智造(002175)股票行情 东方智造股票行情 002175股票行情_爱股网
东方智造(002175)股票行情
东方智造(002175)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 |
|---|
| 2025-10-27 | 4.57 | 4.54 | -0.03 | -0.66% | 4.50 | 4.60 | 309255 | 14046.69 | 2.42% |
| 2025-10-24 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.60 | 310095 | 14167.94 | 2.43% |
| 2025-10-23 | 4.53 | 4.56 | 0.03 | 0.66% | 4.46 | 4.56 | 271969 | 12217.28 | 2.13% |
| 2025-10-22 | 4.51 | 4.53 | -0.02 | -0.44% | 4.51 | 4.57 | 223203 | 10123.97 | 1.75% |
| 2025-10-21 | 4.44 | 4.55 | 0.12 | 2.71% | 4.42 | 4.55 | 407974 | 18389.69 | 3.20% |
| 2025-10-20 | 4.42 | 4.43 | 0.03 | 0.68% | 4.39 | 4.46 | 251598 | 11116.29 | 1.97% |
| 2025-10-17 | 4.48 | 4.40 | -0.10 | -2.22% | 4.39 | 4.52 | 333723 | 14849.93 | 2.61% |
| 2025-10-16 | 4.61 | 4.50 | -0.10 | -2.17% | 4.48 | 4.62 | 315992 | 14294.14 | 2.47% |
| 2025-10-15 | 4.55 | 4.60 | 0.04 | 0.88% | 4.50 | 4.61 | 303656 | 13829.62 | 2.38% |
| 2025-10-14 | 4.66 | 4.56 | -0.08 | -1.72% | 4.55 | 4.74 | 409063 | 18931.95 | 3.20% |
| 2025-10-13 | 4.50 | 4.64 | -0.11 | -2.32% | 4.44 | 4.65 | 426823 | 19550.39 | 3.34% |
| 2025-10-10 | 4.71 | 4.75 | 0.05 | 1.06% | 4.65 | 4.83 | 539450 | 25646.20 | 4.23% |
| 2025-10-09 | 4.70 | 4.70 | 0.00 | 0.00% | 4.66 | 4.74 | 440715 | 20662.15 | 3.45% |
| 2025-09-30 | 4.73 | 4.70 | -0.03 | -0.63% | 4.69 | 4.80 | 401094 | 19007.05 | 3.14% |
| 2025-09-29 | 4.71 | 4.73 | 0.02 | 0.42% | 4.61 | 4.74 | 410811 | 19260.03 | 3.22% |
| 2025-09-26 | 4.73 | 4.71 | -0.04 | -0.84% | 4.65 | 4.79 | 406103 | 19142.17 | 3.18% |
| 2025-09-25 | 4.80 | 4.75 | -0.07 | -1.45% | 4.75 | 4.86 | 420590 | 20156.81 | 3.29% |
| 2025-09-24 | 4.74 | 4.82 | 0.06 | 1.26% | 4.68 | 4.82 | 476863 | 22726.34 | 3.73% |
| 2025-09-23 | 4.96 | 4.76 | -0.22 | -4.42% | 4.70 | 4.97 | 741638 | 35434.31 | 5.81% |
| 2025-09-22 | 4.91 | 4.98 | 0.03 | 0.61% | 4.84 | 4.99 | 581633 | 28682.87 | 4.56% |
| 2025-09-19 | 5.16 | 4.95 | -0.23 | -4.44% | 4.91 | 5.16 | 903927 | 45085.33 | 7.08% |
| 2025-09-18 | 5.37 | 5.18 | -0.20 | -3.72% | 5.04 | 5.37 | 1390553 | 72791.54 | 10.89% |
| 2025-09-17 | 5.50 | 5.38 | -0.17 | -3.06% | 5.36 | 5.50 | 1101790 | 59473.63 | 8.63% |
| 2025-09-16 | 5.43 | 5.55 | 0.23 | 4.32% | 5.37 | 5.57 | 1589662 | 87106.67 | 12.45% |
| 2025-09-15 | 5.43 | 5.32 | -0.13 | -2.39% | 5.28 | 5.47 | 1166340 | 62318.80 | 9.14% |
| 2025-09-12 | 5.56 | 5.45 | -0.15 | -2.68% | 5.41 | 5.59 | 1484114 | 81450.12 | 11.62% |
| 2025-09-11 | 5.51 | 5.60 | -0.02 | -0.36% | 5.48 | 5.70 | 2274802 | 126775.04 | 17.82% |
| 2025-09-10 | 5.27 | 5.62 | 0.36 | 6.84% | 5.26 | 5.79 | 3030972 | 172621.36 | 23.74% |
| 2025-09-09 | 5.48 | 5.26 | -0.30 | -5.40% | 5.24 | 5.53 | 1668005 | 89633.87 | 13.06% |
| 2025-09-08 | 5.38 | 5.56 | 0.20 | 3.73% | 5.28 | 5.64 | 2348994 | 128722.61 | 18.40% |
| 2025-09-05 | 5.22 | 5.36 | 0.01 | 0.19% | 5.02 | 5.36 | 2012904 | 105156.36 | 15.77% |
| 2025-09-04 | 5.27 | 5.35 | 0.04 | 0.75% | 5.20 | 5.60 | 3444345 | 185576.77 | 26.98% |
| 2025-09-03 | 5.00 | 5.31 | 0.32 | 6.41% | 4.92 | 5.49 | 2312605 | 123815.88 | 18.11% |
| 2025-09-02 | 5.08 | 4.99 | -0.05 | -0.99% | 4.91 | 5.10 | 919033 | 45743.43 | 7.20% |
| 2025-09-01 | 4.84 | 5.04 | 0.20 | 4.13% | 4.83 | 5.11 | 1199544 | 59882.94 | 9.40% |
| 2025-08-29 | 4.84 | 4.84 | 0.00 | 0.00% | 4.74 | 4.92 | 713417 | 34429.37 | 5.59% |
| 2025-08-28 | 4.83 | 4.84 | 0.03 | 0.62% | 4.64 | 4.95 | 939680 | 45189.91 | 7.36% |
| 2025-08-27 | 4.97 | 4.81 | -0.14 | -2.83% | 4.81 | 5.14 | 1257694 | 62754.22 | 9.85% |
| 2025-08-26 | 4.80 | 4.95 | 0.13 | 2.70% | 4.76 | 4.98 | 1127128 | 55354.95 | 8.83% |
| 2025-08-25 | 4.83 | 4.82 | 0.00 | 0.00% | 4.75 | 4.87 | 694655 | 33437.85 | 5.44% |
| 2025-08-22 | 4.84 | 4.82 | -0.02 | -0.41% | 4.78 | 4.87 | 595974 | 28662.60 | 4.67% |
| 2025-08-21 | 4.90 | 4.84 | -0.06 | -1.22% | 4.81 | 4.99 | 722112 | 35156.34 | 5.66% |
| 2025-08-20 | 4.78 | 4.90 | 0.10 | 2.08% | 4.77 | 4.90 | 852259 | 41334.12 | 6.68% |
| 2025-08-19 | 4.75 | 4.80 | 0.05 | 1.05% | 4.71 | 4.83 | 820531 | 39303.92 | 6.43% |
| 2025-08-18 | 4.62 | 4.75 | 0.15 | 3.26% | 4.60 | 4.78 | 892533 | 42108.78 | 6.99% |
| 2025-08-15 | 4.56 | 4.60 | 0.04 | 0.88% | 4.54 | 4.61 | 368180 | 16912.00 | 2.88% |
| 2025-08-14 | 4.71 | 4.56 | -0.14 | -2.98% | 4.55 | 4.71 | 555677 | 25629.71 | 4.35% |
| 2025-08-13 | 4.68 | 4.70 | 0.00 | 0.00% | 4.64 | 4.71 | 410408 | 19178.45 | 3.21% |
| 2025-08-12 | 4.72 | 4.70 | -0.02 | -0.42% | 4.66 | 4.73 | 376320 | 17645.55 | 2.95% |
| 2025-08-11 | 4.65 | 4.72 | 0.06 | 1.29% | 4.62 | 4.75 | 499758 | 23479.61 | 3.91% |
| 2025-08-08 | 4.68 | 4.66 | -0.05 | -1.06% | 4.65 | 4.72 | 418499 | 19553.50 | 3.28% |
| 2025-08-07 | 4.73 | 4.71 | -0.02 | -0.42% | 4.67 | 4.75 | 503103 | 23639.02 | 3.94% |
| 2025-08-06 | 4.68 | 4.73 | 0.08 | 1.72% | 4.65 | 4.74 | 939549 | 44160.04 | 7.36% |
| 2025-08-05 | 4.54 | 4.65 | 0.12 | 2.65% | 4.54 | 4.73 | 1062375 | 49542.32 | 8.32% |
| 2025-08-04 | 4.45 | 4.53 | 0.05 | 1.12% | 4.40 | 4.54 | 352465 | 15753.23 | 2.76% |
| 2025-08-01 | 4.45 | 4.48 | 0.03 | 0.67% | 4.41 | 4.50 | 309397 | 13792.68 | 2.42% |
| 2025-07-31 | 4.50 | 4.45 | -0.07 | -1.55% | 4.43 | 4.54 | 424224 | 18960.61 | 3.32% |
| 2025-07-30 | 4.59 | 4.52 | -0.07 | -1.53% | 4.47 | 4.59 | 434778 | 19688.44 | 3.41% |
| 2025-07-29 | 4.65 | 4.59 | -0.07 | -1.50% | 4.54 | 4.65 | 489516 | 22384.21 | 3.83% |
| 2025-07-28 | 4.64 | 4.66 | 0.04 | 0.87% | 4.61 | 4.68 | 526945 | 24486.97 | 4.13% |
| 2025-07-25 | 4.62 | 4.62 | 0.02 | 0.43% | 4.56 | 4.64 | 419727 | 19297.46 | 3.29% |
| 2025-07-24 | 4.52 | 4.60 | 0.07 | 1.55% | 4.52 | 4.64 | 501269 | 23036.45 | 3.93% |
| 2025-07-23 | 4.59 | 4.53 | -0.09 | -1.95% | 4.51 | 4.62 | 510985 | 23268.22 | 4.00% |
| 2025-07-22 | 4.63 | 4.62 | -0.01 | -0.22% | 4.57 | 4.67 | 538633 | 24843.63 | 4.22% |
| 2025-07-21 | 4.55 | 4.63 | 0.10 | 2.21% | 4.54 | 4.65 | 671232 | 30945.22 | 5.26% |
| 2025-07-18 | 4.58 | 4.53 | -0.04 | -0.88% | 4.51 | 4.61 | 383874 | 17460.75 | 3.01% |
| 2025-07-17 | 4.50 | 4.57 | 0.07 | 1.56% | 4.46 | 4.57 | 498963 | 22598.89 | 3.91% |
| 2025-07-16 | 4.52 | 4.50 | 0.04 | 0.90% | 4.49 | 4.63 | 537251 | 24404.74 | 4.21% |
| 2025-07-15 | 4.53 | 4.46 | -0.08 | -1.76% | 4.41 | 4.58 | 558164 | 24983.00 | 4.37% |
| 2025-07-14 | 4.58 | 4.54 | -0.03 | -0.66% | 4.50 | 4.60 | 404633 | 18324.04 | 3.17% |
| 2025-07-11 | 4.52 | 4.57 | 0.03 | 0.66% | 4.49 | 4.59 | 576962 | 26300.54 | 4.52% |
| 2025-07-10 | 4.51 | 4.54 | 0.02 | 0.44% | 4.48 | 4.56 | 359138 | 16239.50 | 2.81% |
| 2025-07-09 | 4.56 | 4.52 | -0.04 | -0.88% | 4.50 | 4.58 | 402732 | 18295.51 | 3.15% |
| 2025-07-08 | 4.50 | 4.56 | 0.04 | 0.88% | 4.49 | 4.58 | 383608 | 17444.10 | 3.00% |
| 2025-07-07 | 4.48 | 4.52 | 0.04 | 0.89% | 4.43 | 4.53 | 312771 | 14046.61 | 2.45% |
| 2025-07-04 | 4.57 | 4.48 | -0.08 | -1.75% | 4.48 | 4.58 | 417069 | 18839.24 | 3.27% |
| 2025-07-03 | 4.51 | 4.56 | 0.04 | 0.88% | 4.51 | 4.58 | 450109 | 20489.98 | 3.53% |
| 2025-07-02 | 4.60 | 4.52 | -0.10 | -2.16% | 4.50 | 4.63 | 528306 | 24051.77 | 4.14% |
| 2025-07-01 | 4.59 | 4.62 | 0.05 | 1.09% | 4.53 | 4.63 | 747601 | 34369.24 | 5.86% |
| 2025-06-30 | 4.60 | 4.57 | 0.00 | 0.00% | 4.54 | 4.60 | 559740 | 25555.73 | 4.38% |
深证大盘股票行情在线 K线走势图
东方智造(002175)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
