华东数控(002248)股票行情
华东数控(002248)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 |
|---|
| 2025-12-15 | 11.68 | 11.83 | -0.01 | -0.08% | 11.60 | 12.10 | 148568 | 17648.82 | 4.83% |
| 2025-12-12 | 12.05 | 11.84 | -0.31 | -2.55% | 11.78 | 12.23 | 233708 | 27980.70 | 7.60% |
| 2025-12-11 | 11.90 | 12.15 | 0.26 | 2.19% | 11.67 | 12.30 | 314704 | 38036.98 | 10.23% |
| 2025-12-10 | 11.95 | 11.89 | -0.02 | -0.17% | 11.77 | 11.99 | 125052 | 14836.65 | 4.07% |
| 2025-12-09 | 12.06 | 11.91 | -0.21 | -1.73% | 11.90 | 12.19 | 173418 | 20805.46 | 5.64% |
| 2025-12-08 | 12.21 | 12.12 | -0.10 | -0.82% | 12.07 | 12.30 | 264427 | 32127.71 | 8.60% |
| 2025-12-05 | 11.80 | 12.22 | 0.34 | 2.86% | 11.69 | 12.25 | 327812 | 39647.27 | 10.66% |
| 2025-12-04 | 11.70 | 11.88 | 0.04 | 0.34% | 11.59 | 12.25 | 353132 | 42055.95 | 11.48% |
| 2025-12-03 | 11.42 | 11.84 | 0.44 | 3.86% | 11.27 | 12.00 | 370608 | 43436.77 | 12.05% |
| 2025-12-02 | 11.53 | 11.40 | -0.13 | -1.13% | 11.29 | 11.55 | 101039 | 11526.89 | 3.29% |
| 2025-12-01 | 11.48 | 11.53 | 0.07 | 0.61% | 11.41 | 11.60 | 126300 | 14539.76 | 4.11% |
| 2025-11-28 | 11.26 | 11.46 | 0.21 | 1.87% | 11.19 | 11.48 | 118272 | 13473.70 | 3.85% |
| 2025-11-27 | 11.28 | 11.25 | -0.04 | -0.35% | 11.21 | 11.40 | 93094 | 10528.69 | 3.03% |
| 2025-11-26 | 11.48 | 11.29 | -0.19 | -1.66% | 11.25 | 11.54 | 152134 | 17328.24 | 4.95% |
| 2025-11-25 | 11.43 | 11.48 | 0.13 | 1.15% | 11.37 | 11.73 | 167201 | 19314.48 | 5.44% |
| 2025-11-24 | 11.20 | 11.35 | 0.27 | 2.44% | 11.07 | 11.41 | 138330 | 15541.61 | 4.50% |
| 2025-11-21 | 11.43 | 11.08 | -0.47 | -4.07% | 11.07 | 11.54 | 185248 | 20857.14 | 6.02% |
| 2025-11-20 | 11.73 | 11.55 | -0.13 | -1.11% | 11.52 | 11.84 | 152779 | 17801.08 | 4.97% |
| 2025-11-19 | 11.81 | 11.68 | -0.20 | -1.68% | 11.58 | 11.93 | 184714 | 21628.69 | 6.01% |
| 2025-11-18 | 12.09 | 11.88 | -0.20 | -1.66% | 11.79 | 12.13 | 175678 | 20902.60 | 5.71% |
| 2025-11-17 | 12.31 | 12.08 | -0.12 | -0.98% | 11.96 | 12.40 | 265649 | 32101.56 | 8.64% |
| 2025-11-14 | 12.45 | 12.20 | -0.41 | -3.25% | 11.98 | 12.54 | 321365 | 39438.95 | 10.45% |
| 2025-11-13 | 12.58 | 12.61 | 0.08 | 0.64% | 12.29 | 12.84 | 314157 | 39560.25 | 10.22% |
| 2025-11-12 | 13.50 | 12.53 | -1.02 | -7.53% | 12.36 | 13.60 | 511989 | 65740.61 | 16.65% |
| 2025-11-11 | 13.71 | 13.55 | -0.62 | -4.38% | 13.41 | 13.90 | 558259 | 76049.83 | 18.16% |
| 2025-11-10 | 13.06 | 14.17 | 0.93 | 7.02% | 13.00 | 14.56 | 863119 | 118956.43 | 28.07% |
| 2025-11-07 | 12.88 | 13.24 | 0.13 | 0.99% | 12.88 | 13.97 | 595069 | 79691.73 | 19.35% |
| 2025-11-06 | 13.00 | 13.11 | -0.39 | -2.89% | 12.78 | 13.50 | 585412 | 76692.41 | 19.04% |
| 2025-11-05 | 13.53 | 13.50 | -0.16 | -1.17% | 12.91 | 14.28 | 971633 | 129353.41 | 31.60% |
| 2025-11-04 | 12.23 | 13.66 | 1.24 | 9.98% | 12.23 | 13.66 | 506113 | 66736.68 | 16.46% |
| 2025-11-03 | 12.69 | 12.42 | -0.63 | -4.83% | 12.25 | 12.79 | 595287 | 73969.12 | 19.36% |
| 2025-10-31 | 12.81 | 13.05 | 0.41 | 3.24% | 12.19 | 13.80 | 1166557 | 148708.20 | 37.94% |
| 2025-10-30 | 11.46 | 12.64 | 1.15 | 10.01% | 11.46 | 12.64 | 650858 | 79317.47 | 21.17% |
| 2025-10-29 | 10.97 | 11.49 | 0.54 | 4.93% | 10.97 | 12.05 | 742592 | 86947.91 | 24.15% |
| 2025-10-28 | 11.02 | 10.95 | -0.20 | -1.79% | 10.84 | 11.23 | 220574 | 24185.71 | 7.17% |
| 2025-10-27 | 11.08 | 11.15 | -0.06 | -0.54% | 11.03 | 11.27 | 227123 | 25273.19 | 7.39% |
| 2025-10-24 | 10.94 | 11.21 | 0.20 | 1.82% | 10.82 | 11.42 | 332674 | 37061.68 | 10.82% |
| 2025-10-23 | 10.83 | 11.01 | -0.11 | -0.99% | 10.75 | 11.03 | 226636 | 24663.25 | 7.37% |
| 2025-10-22 | 10.69 | 11.12 | 0.40 | 3.73% | 10.53 | 11.29 | 430313 | 47333.59 | 13.99% |
| 2025-10-21 | 10.44 | 10.72 | 0.23 | 2.19% | 10.34 | 10.88 | 239115 | 25519.52 | 7.78% |
| 2025-10-20 | 10.42 | 10.49 | 0.12 | 1.16% | 10.31 | 10.55 | 147887 | 15445.42 | 4.81% |
| 2025-10-17 | 10.54 | 10.37 | 0.04 | 0.39% | 10.35 | 10.72 | 233006 | 24533.29 | 7.58% |
| 2025-10-16 | 10.51 | 10.33 | -0.17 | -1.62% | 10.27 | 10.53 | 94903 | 9833.83 | 3.09% |
| 2025-10-15 | 10.23 | 10.50 | 0.31 | 3.04% | 10.14 | 10.52 | 128551 | 13323.10 | 4.18% |
| 2025-10-14 | 10.43 | 10.19 | -0.24 | -2.30% | 10.16 | 10.53 | 125202 | 12951.40 | 4.07% |
| 2025-10-13 | 10.12 | 10.43 | -0.12 | -1.14% | 9.86 | 10.45 | 135517 | 13889.37 | 4.41% |
| 2025-10-10 | 10.59 | 10.55 | -0.10 | -0.94% | 10.50 | 10.71 | 130877 | 13840.48 | 4.26% |
| 2025-10-09 | 10.46 | 10.65 | 0.22 | 2.11% | 10.35 | 10.70 | 180831 | 19142.82 | 5.88% |
| 2025-09-30 | 10.40 | 10.43 | 0.15 | 1.46% | 10.35 | 10.52 | 145998 | 15227.89 | 4.75% |
| 2025-09-29 | 10.21 | 10.28 | 0.04 | 0.39% | 10.08 | 10.32 | 103479 | 10588.25 | 3.37% |
| 2025-09-26 | 10.36 | 10.24 | -0.12 | -1.16% | 10.18 | 10.45 | 116656 | 12033.50 | 3.79% |
| 2025-09-25 | 10.48 | 10.36 | -0.12 | -1.15% | 10.33 | 10.54 | 134398 | 14017.93 | 4.37% |
| 2025-09-24 | 10.28 | 10.48 | 0.20 | 1.95% | 10.13 | 10.52 | 170651 | 17723.67 | 5.55% |
| 2025-09-23 | 10.61 | 10.28 | -0.42 | -3.93% | 10.09 | 10.63 | 241198 | 24781.86 | 7.84% |
| 2025-09-22 | 10.52 | 10.70 | 0.11 | 1.04% | 10.41 | 10.70 | 165917 | 17528.27 | 5.40% |
| 2025-09-19 | 11.08 | 10.59 | -0.55 | -4.94% | 10.49 | 11.08 | 301362 | 32271.04 | 9.80% |
| 2025-09-18 | 11.50 | 11.14 | -0.51 | -4.38% | 10.93 | 11.50 | 420421 | 47407.58 | 13.67% |
| 2025-09-17 | 11.26 | 11.65 | 0.28 | 2.46% | 11.19 | 11.65 | 474907 | 54364.61 | 15.44% |
| 2025-09-16 | 11.13 | 11.37 | 0.24 | 2.16% | 11.07 | 11.39 | 331685 | 37305.35 | 10.79% |
| 2025-09-15 | 11.10 | 11.13 | -0.03 | -0.27% | 11.05 | 11.28 | 218475 | 24329.35 | 7.10% |
| 2025-09-12 | 11.39 | 11.16 | -0.27 | -2.36% | 11.15 | 11.51 | 375011 | 42411.15 | 12.20% |
| 2025-09-11 | 11.30 | 11.43 | -0.02 | -0.17% | 11.14 | 11.57 | 402821 | 45834.82 | 13.10% |
| 2025-09-10 | 11.51 | 11.45 | -0.10 | -0.87% | 11.31 | 11.63 | 346009 | 39632.49 | 11.25% |
| 2025-09-09 | 11.78 | 11.55 | -0.41 | -3.43% | 11.41 | 11.81 | 496995 | 57290.74 | 16.16% |
| 2025-09-08 | 11.63 | 11.96 | 0.34 | 2.93% | 11.40 | 12.47 | 1053003 | 123918.13 | 34.24% |
| 2025-09-05 | 10.75 | 11.62 | 1.06 | 10.04% | 10.75 | 11.62 | 427367 | 48157.12 | 13.90% |
| 2025-09-04 | 10.77 | 10.56 | -0.33 | -3.03% | 10.32 | 11.25 | 626779 | 68198.97 | 20.38% |
| 2025-09-03 | 11.31 | 10.89 | -0.42 | -3.71% | 10.80 | 11.85 | 989214 | 112368.30 | 32.17% |
| 2025-09-02 | 11.31 | 11.31 | 1.03 | 10.02% | 11.10 | 11.31 | 510075 | 57676.35 | 16.59% |
| 2025-09-01 | 10.21 | 10.28 | 0.17 | 1.68% | 10.08 | 10.28 | 139562 | 14226.68 | 4.54% |
| 2025-08-29 | 10.22 | 10.11 | -0.17 | -1.65% | 10.05 | 10.30 | 139672 | 14165.37 | 4.54% |
| 2025-08-28 | 10.31 | 10.28 | 0.04 | 0.39% | 9.85 | 10.52 | 251941 | 25688.15 | 8.19% |
| 2025-08-27 | 10.62 | 10.24 | -0.43 | -4.03% | 10.23 | 10.73 | 265175 | 27939.51 | 8.62% |
| 2025-08-26 | 10.48 | 10.67 | 0.15 | 1.43% | 10.37 | 10.67 | 223189 | 23548.68 | 7.26% |
| 2025-08-25 | 10.59 | 10.52 | -0.05 | -0.47% | 10.47 | 10.65 | 231788 | 24437.47 | 7.54% |
| 2025-08-22 | 10.54 | 10.57 | 0.04 | 0.38% | 10.45 | 10.58 | 190296 | 20026.16 | 6.19% |
| 2025-08-21 | 10.69 | 10.53 | -0.15 | -1.40% | 10.49 | 10.71 | 221056 | 23396.25 | 7.19% |
| 2025-08-20 | 10.61 | 10.68 | -0.01 | -0.09% | 10.50 | 10.69 | 223584 | 23692.85 | 7.27% |
| 2025-08-19 | 10.60 | 10.69 | 0.09 | 0.85% | 10.43 | 10.77 | 376315 | 40027.09 | 12.24% |
| 2025-08-18 | 10.41 | 10.60 | 0.19 | 1.83% | 10.35 | 10.69 | 329347 | 34799.54 | 10.71% |
深证大盘股票行情在线 K线走势图
华东数控(002248)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
