华东重机(002685)股票行情
华东重机(002685)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 |
|---|
| 2026-03-26 | 7.05 | 6.82 | -0.16 | -2.29% | 6.80 | 7.09 | 221039 | 15234.27 | 2.19% |
| 2026-03-25 | 6.90 | 6.98 | 0.02 | 0.29% | 6.86 | 7.03 | 467177 | 32506.96 | 4.64% |
| 2026-03-24 | 6.42 | 6.96 | 0.63 | 9.95% | 6.29 | 6.96 | 469813 | 31703.84 | 4.66% |
| 2026-03-23 | 6.61 | 6.33 | -0.33 | -4.95% | 6.23 | 6.70 | 276706 | 17856.63 | 2.75% |
| 2026-03-20 | 6.87 | 6.66 | -0.19 | -2.77% | 6.63 | 6.94 | 277546 | 18757.88 | 2.75% |
| 2026-03-19 | 7.05 | 6.85 | -0.34 | -4.73% | 6.82 | 7.12 | 253226 | 17613.27 | 2.51% |
| 2026-03-18 | 7.01 | 7.19 | 0.14 | 1.99% | 6.77 | 7.23 | 458915 | 32097.12 | 4.55% |
| 2026-03-17 | 6.97 | 7.05 | 0.11 | 1.59% | 6.95 | 7.16 | 271947 | 19213.57 | 2.70% |
| 2026-03-16 | 7.00 | 6.94 | -0.02 | -0.29% | 6.91 | 7.05 | 137460 | 9564.28 | 1.36% |
| 2026-03-13 | 7.03 | 6.96 | -0.09 | -1.28% | 6.94 | 7.12 | 166303 | 11682.62 | 1.65% |
| 2026-03-12 | 7.15 | 7.05 | -0.19 | -2.62% | 7.03 | 7.24 | 268852 | 19086.62 | 2.67% |
| 2026-03-11 | 7.40 | 7.24 | -0.02 | -0.28% | 7.20 | 7.48 | 249369 | 18223.19 | 2.47% |
| 2026-03-10 | 7.25 | 7.26 | 0.04 | 0.55% | 7.20 | 7.33 | 131463 | 9553.47 | 1.30% |
| 2026-03-09 | 7.26 | 7.22 | -0.13 | -1.77% | 7.03 | 7.28 | 210098 | 15047.31 | 2.09% |
| 2026-03-06 | 7.29 | 7.35 | 0.03 | 0.41% | 7.23 | 7.40 | 144925 | 10612.96 | 1.44% |
| 2026-03-05 | 7.23 | 7.32 | 0.19 | 2.66% | 7.15 | 7.42 | 219016 | 15983.42 | 2.17% |
| 2026-03-04 | 7.05 | 7.13 | 0.01 | 0.14% | 7.00 | 7.25 | 181839 | 12985.10 | 1.80% |
| 2026-03-03 | 7.45 | 7.12 | -0.29 | -3.91% | 7.10 | 7.48 | 288245 | 20934.68 | 2.86% |
| 2026-03-02 | 7.41 | 7.41 | -0.09 | -1.20% | 7.29 | 7.55 | 293958 | 21778.94 | 2.92% |
| 2026-02-27 | 7.61 | 7.50 | -0.19 | -2.47% | 7.46 | 7.63 | 319624 | 24014.39 | 3.17% |
| 2026-02-26 | 7.36 | 7.69 | 0.31 | 4.20% | 7.35 | 7.78 | 641093 | 48636.34 | 6.36% |
| 2026-02-25 | 7.32 | 7.38 | 0.06 | 0.82% | 7.29 | 7.48 | 277011 | 20381.49 | 2.75% |
| 2026-02-24 | 7.31 | 7.32 | 0.03 | 0.41% | 7.21 | 7.36 | 183940 | 13405.28 | 1.83% |
| 2026-02-13 | 7.21 | 7.29 | 0.03 | 0.41% | 7.21 | 7.41 | 211747 | 15520.66 | 2.10% |
| 2026-02-12 | 7.31 | 7.26 | -0.07 | -0.95% | 7.25 | 7.39 | 227012 | 16595.89 | 2.25% |
| 2026-02-11 | 7.31 | 7.33 | 0.00 | 0.00% | 7.27 | 7.44 | 265292 | 19503.97 | 2.63% |
| 2026-02-10 | 7.19 | 7.33 | 0.15 | 2.09% | 7.14 | 7.47 | 417985 | 30727.45 | 4.15% |
| 2026-02-09 | 7.04 | 7.18 | 0.21 | 3.01% | 6.91 | 7.27 | 370144 | 26356.19 | 3.67% |
| 2026-02-06 | 6.88 | 6.97 | 0.09 | 1.31% | 6.83 | 7.10 | 249437 | 17520.73 | 2.48% |
| 2026-02-05 | 6.97 | 6.88 | -0.12 | -1.71% | 6.86 | 7.03 | 192884 | 13366.82 | 1.91% |
| 2026-02-04 | 6.68 | 7.00 | 0.28 | 4.17% | 6.67 | 7.04 | 468661 | 32450.55 | 4.65% |
| 2026-02-03 | 6.65 | 6.72 | 0.10 | 1.51% | 6.57 | 6.74 | 243718 | 16218.79 | 2.42% |
| 2026-02-02 | 6.79 | 6.62 | -0.14 | -2.07% | 6.61 | 6.80 | 234258 | 15642.87 | 2.33% |
| 2026-01-30 | 6.74 | 6.76 | 0.01 | 0.15% | 6.69 | 6.80 | 256746 | 17314.70 | 2.55% |
| 2026-01-29 | 6.80 | 6.75 | -0.17 | -2.46% | 6.69 | 6.90 | 335016 | 22764.12 | 3.33% |
| 2026-01-28 | 7.23 | 6.92 | -0.30 | -4.16% | 6.89 | 7.26 | 595559 | 41567.84 | 5.91% |
| 2026-01-27 | 7.50 | 7.22 | -0.37 | -4.87% | 7.16 | 7.52 | 575366 | 41794.40 | 5.71% |
| 2026-01-26 | 7.81 | 7.59 | -0.01 | -0.13% | 7.48 | 7.87 | 451800 | 34590.71 | 4.48% |
| 2026-01-23 | 7.50 | 7.60 | 0.08 | 1.06% | 7.50 | 7.60 | 224703 | 16982.23 | 2.23% |
| 2026-01-22 | 7.45 | 7.52 | 0.11 | 1.48% | 7.42 | 7.53 | 198843 | 14902.30 | 1.97% |
| 2026-01-21 | 7.46 | 7.41 | -0.05 | -0.67% | 7.31 | 7.48 | 207527 | 15344.91 | 2.06% |
| 2026-01-20 | 7.55 | 7.46 | -0.11 | -1.45% | 7.44 | 7.62 | 282033 | 21155.06 | 2.80% |
| 2026-01-19 | 7.58 | 7.57 | -0.04 | -0.53% | 7.51 | 7.62 | 197148 | 14904.12 | 1.96% |
| 2026-01-16 | 7.55 | 7.61 | 0.06 | 0.79% | 7.46 | 7.65 | 274860 | 20742.89 | 2.73% |
| 2026-01-15 | 7.63 | 7.55 | -0.13 | -1.69% | 7.51 | 7.72 | 310996 | 23563.79 | 3.09% |
| 2026-01-14 | 7.63 | 7.68 | 0.08 | 1.05% | 7.58 | 7.85 | 387889 | 29868.33 | 3.85% |
| 2026-01-13 | 7.87 | 7.60 | -0.27 | -3.43% | 7.57 | 7.89 | 446117 | 34387.20 | 4.43% |
| 2026-01-12 | 7.81 | 7.87 | 0.09 | 1.16% | 7.72 | 7.88 | 402472 | 31432.90 | 3.99% |
| 2026-01-09 | 7.77 | 7.78 | 0.01 | 0.13% | 7.68 | 7.81 | 345974 | 26831.92 | 3.43% |
| 2026-01-08 | 7.57 | 7.77 | 0.20 | 2.64% | 7.57 | 7.97 | 544087 | 42666.99 | 5.40% |
| 2026-01-07 | 7.62 | 7.57 | -0.04 | -0.53% | 7.54 | 7.70 | 301283 | 22928.32 | 2.99% |
| 2026-01-06 | 7.53 | 7.61 | 0.07 | 0.93% | 7.50 | 7.63 | 264937 | 20072.93 | 2.63% |
| 2026-01-05 | 7.53 | 7.54 | 0.05 | 0.67% | 7.51 | 7.69 | 245703 | 18592.68 | 2.44% |
| 2025-12-31 | 7.66 | 7.49 | -0.15 | -1.96% | 7.46 | 7.68 | 265954 | 20001.64 | 2.64% |
| 2025-12-30 | 7.65 | 7.64 | -0.05 | -0.65% | 7.62 | 7.70 | 195957 | 15000.73 | 1.94% |
| 2025-12-29 | 7.65 | 7.69 | 0.03 | 0.39% | 7.60 | 7.83 | 289779 | 22324.62 | 2.88% |
| 2025-12-26 | 7.68 | 7.66 | -0.06 | -0.78% | 7.61 | 7.73 | 236533 | 18146.44 | 2.35% |
| 2025-12-25 | 7.68 | 7.72 | 0.02 | 0.26% | 7.50 | 7.73 | 345837 | 26350.64 | 3.43% |
| 2025-12-24 | 7.61 | 7.70 | 0.05 | 0.65% | 7.61 | 7.78 | 219416 | 16911.30 | 2.18% |
| 2025-12-23 | 7.70 | 7.65 | -0.07 | -0.91% | 7.61 | 7.74 | 237790 | 18202.02 | 2.36% |
| 2025-12-22 | 7.81 | 7.72 | -0.13 | -1.66% | 7.70 | 7.95 | 416989 | 32389.19 | 4.14% |
| 2025-12-19 | 7.61 | 7.85 | 0.25 | 3.29% | 7.61 | 7.97 | 334007 | 26095.07 | 3.32% |
| 2025-12-18 | 7.89 | 7.60 | -0.34 | -4.28% | 7.57 | 8.02 | 376249 | 29268.55 | 3.73% |
| 2025-12-17 | 7.98 | 7.94 | -0.07 | -0.87% | 7.83 | 7.99 | 225517 | 17801.70 | 2.24% |
| 2025-12-16 | 7.90 | 8.01 | 0.12 | 1.52% | 7.81 | 8.04 | 333380 | 26463.92 | 3.31% |
| 2025-12-15 | 7.93 | 7.89 | -0.11 | -1.38% | 7.76 | 7.95 | 292761 | 23036.46 | 2.91% |
| 2025-12-12 | 8.09 | 8.00 | -0.18 | -2.20% | 7.94 | 8.18 | 369941 | 29770.58 | 3.67% |
| 2025-12-11 | 8.35 | 8.18 | -0.23 | -2.73% | 8.18 | 8.43 | 448418 | 37014.77 | 4.45% |
| 2025-12-10 | 8.15 | 8.41 | 0.13 | 1.57% | 8.15 | 8.56 | 599048 | 50027.58 | 5.95% |
| 2025-12-09 | 8.11 | 8.28 | 0.12 | 1.47% | 8.07 | 8.50 | 581134 | 48119.50 | 5.77% |
| 2025-12-08 | 8.10 | 8.16 | 0.07 | 0.87% | 8.00 | 8.22 | 435255 | 35341.02 | 4.32% |
| 2025-12-05 | 8.15 | 8.09 | -0.20 | -2.41% | 7.94 | 8.20 | 501927 | 40402.10 | 4.98% |
| 2025-12-04 | 7.87 | 8.29 | 0.45 | 5.74% | 7.74 | 8.39 | 861417 | 70478.38 | 8.55% |
| 2025-12-03 | 7.94 | 7.84 | -0.13 | -1.63% | 7.78 | 8.00 | 262793 | 20631.85 | 2.61% |
| 2025-12-02 | 8.10 | 7.97 | -0.18 | -2.21% | 7.93 | 8.15 | 363387 | 29061.50 | 3.61% |
| 2025-12-01 | 8.19 | 8.15 | -0.04 | -0.49% | 8.12 | 8.44 | 470104 | 38614.49 | 4.67% |
| 2025-11-28 | 8.18 | 8.19 | 0.01 | 0.12% | 8.08 | 8.27 | 460559 | 37719.87 | 4.57% |
| 2025-11-27 | 8.17 | 8.18 | -0.11 | -1.33% | 8.12 | 8.39 | 973883 | 80216.80 | 9.67% |
| 2025-11-26 | 7.82 | 8.29 | 0.48 | 6.15% | 7.62 | 8.59 | 1209185 | 99435.45 | 12.00% |
| 2025-11-25 | 7.58 | 7.81 | 0.22 | 2.90% | 7.55 | 8.03 | 337313 | 26437.44 | 3.35% |
深证大盘股票行情在线 K线走势图
华东重机(002685)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
