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 |
|---|
| 2025-03-28 | 6.31 | 6.24 | -0.11 | -1.73% | 6.23 | 6.39 | 163496 | 10265.44 | 1.62% |
| 2025-03-27 | 6.41 | 6.35 | -0.08 | -1.24% | 6.27 | 6.44 | 205729 | 13067.54 | 2.04% |
| 2025-03-26 | 6.17 | 6.43 | 0.19 | 3.04% | 6.17 | 6.50 | 301359 | 19346.51 | 2.99% |
| 2025-03-25 | 6.39 | 6.24 | -0.17 | -2.65% | 6.23 | 6.44 | 250862 | 15849.15 | 2.49% |
| 2025-03-24 | 6.66 | 6.41 | -0.31 | -4.61% | 6.21 | 6.71 | 499484 | 31982.08 | 4.96% |
| 2025-03-21 | 6.84 | 6.72 | -0.13 | -1.90% | 6.70 | 6.99 | 405331 | 27621.33 | 4.02% |
| 2025-03-20 | 6.64 | 6.85 | 0.21 | 3.16% | 6.62 | 6.90 | 503270 | 34264.81 | 4.99% |
| 2025-03-19 | 6.65 | 6.64 | -0.06 | -0.90% | 6.59 | 6.69 | 181293 | 12016.00 | 1.80% |
| 2025-03-18 | 6.66 | 6.70 | 0.04 | 0.60% | 6.60 | 6.73 | 244481 | 16297.48 | 2.43% |
| 2025-03-17 | 6.58 | 6.66 | 0.09 | 1.37% | 6.57 | 6.70 | 230372 | 15296.17 | 2.29% |
| 2025-03-14 | 6.53 | 6.57 | 0.05 | 0.77% | 6.41 | 6.57 | 270098 | 17591.95 | 2.68% |
| 2025-03-13 | 6.78 | 6.52 | -0.26 | -3.83% | 6.44 | 6.78 | 491448 | 32175.89 | 4.88% |
| 2025-03-12 | 6.85 | 6.78 | -0.08 | -1.17% | 6.77 | 6.90 | 372201 | 25414.99 | 3.69% |
| 2025-03-11 | 6.79 | 6.86 | -0.18 | -2.56% | 6.73 | 6.92 | 434500 | 29673.76 | 4.31% |
| 2025-03-10 | 7.00 | 7.04 | 0.02 | 0.28% | 6.95 | 7.11 | 327649 | 23005.90 | 3.25% |
| 2025-03-07 | 7.03 | 7.02 | -0.06 | -0.85% | 6.92 | 7.30 | 546805 | 38773.08 | 5.43% |
| 2025-03-06 | 7.06 | 7.08 | 0.03 | 0.43% | 6.98 | 7.11 | 396079 | 27981.94 | 3.93% |
| 2025-03-05 | 6.96 | 7.05 | 0.05 | 0.71% | 6.96 | 7.10 | 325923 | 22914.68 | 3.23% |
| 2025-03-04 | 6.80 | 7.00 | 0.18 | 2.64% | 6.76 | 7.01 | 324691 | 22502.26 | 3.22% |
| 2025-03-03 | 6.81 | 6.82 | 0.02 | 0.29% | 6.73 | 6.97 | 315811 | 21661.38 | 3.13% |
| 2025-02-28 | 7.17 | 6.80 | -0.43 | -5.95% | 6.77 | 7.23 | 510389 | 35672.70 | 5.07% |
| 2025-02-27 | 7.33 | 7.23 | -0.01 | -0.14% | 7.10 | 7.44 | 692402 | 50368.38 | 6.87% |
| 2025-02-26 | 7.15 | 7.24 | 0.08 | 1.12% | 7.10 | 7.35 | 735968 | 53261.97 | 7.30% |
| 2025-02-25 | 6.83 | 7.16 | 0.22 | 3.17% | 6.80 | 7.30 | 735890 | 52466.85 | 7.30% |
| 2025-02-24 | 7.02 | 6.94 | -0.16 | -2.25% | 6.88 | 7.06 | 422234 | 29332.14 | 4.19% |
| 2025-02-21 | 7.00 | 7.10 | 0.07 | 1.00% | 6.90 | 7.20 | 582990 | 41111.52 | 5.79% |
| 2025-02-20 | 6.93 | 7.03 | 0.08 | 1.15% | 6.91 | 7.38 | 667917 | 47738.82 | 6.63% |
| 2025-02-19 | 6.68 | 6.95 | 0.24 | 3.58% | 6.65 | 6.99 | 448262 | 30850.82 | 4.45% |
| 2025-02-18 | 6.95 | 6.71 | -0.21 | -3.03% | 6.70 | 7.02 | 398898 | 27313.48 | 3.96% |
| 2025-02-17 | 6.80 | 6.92 | 0.11 | 1.62% | 6.77 | 6.98 | 370218 | 25585.54 | 3.67% |
| 2025-02-14 | 6.86 | 6.81 | -0.13 | -1.87% | 6.75 | 6.95 | 408208 | 27864.99 | 4.05% |
| 2025-02-13 | 7.03 | 6.94 | -0.06 | -0.86% | 6.89 | 7.07 | 524140 | 36618.74 | 5.20% |
| 2025-02-12 | 7.07 | 7.00 | -0.14 | -1.96% | 6.92 | 7.07 | 649020 | 45305.16 | 6.44% |
| 2025-02-11 | 6.85 | 7.14 | 0.29 | 4.23% | 6.73 | 7.19 | 967067 | 67596.66 | 9.60% |
| 2025-02-10 | 6.82 | 6.85 | 0.03 | 0.44% | 6.75 | 6.88 | 450832 | 30754.56 | 4.47% |
| 2025-02-07 | 6.69 | 6.82 | 0.13 | 1.94% | 6.66 | 6.93 | 547285 | 37278.59 | 5.43% |
| 2025-02-06 | 6.44 | 6.69 | 0.26 | 4.04% | 6.38 | 6.72 | 444763 | 29408.85 | 4.41% |
| 2025-02-05 | 6.36 | 6.43 | 0.12 | 1.90% | 6.35 | 6.51 | 234651 | 15085.88 | 2.33% |
| 2025-01-27 | 6.48 | 6.31 | -0.19 | -2.92% | 6.30 | 6.54 | 267342 | 17071.65 | 2.65% |
| 2025-01-24 | 6.48 | 6.50 | 0.03 | 0.46% | 6.37 | 6.51 | 328279 | 21183.41 | 3.26% |
| 2025-01-23 | 6.65 | 6.47 | -0.08 | -1.22% | 6.43 | 6.75 | 399566 | 26448.52 | 3.97% |
| 2025-01-22 | 6.61 | 6.55 | -0.16 | -2.38% | 6.53 | 6.67 | 283382 | 18649.41 | 2.81% |
| 2025-01-21 | 6.80 | 6.71 | -0.01 | -0.15% | 6.55 | 6.82 | 380557 | 25327.68 | 3.78% |
| 2025-01-20 | 6.76 | 6.72 | -0.03 | -0.44% | 6.69 | 6.90 | 393990 | 26654.24 | 3.91% |
| 2025-01-17 | 6.67 | 6.75 | 0.03 | 0.45% | 6.66 | 6.86 | 450180 | 30413.20 | 4.47% |
| 2025-01-16 | 6.65 | 6.72 | 0.10 | 1.51% | 6.64 | 7.04 | 639885 | 43670.58 | 6.35% |
| 2025-01-15 | 6.60 | 6.62 | -0.06 | -0.90% | 6.51 | 6.76 | 459032 | 30411.78 | 4.56% |
| 2025-01-14 | 6.39 | 6.68 | 0.43 | 6.88% | 6.30 | 6.78 | 613869 | 39978.60 | 6.09% |
| 2025-01-13 | 6.29 | 6.25 | -0.11 | -1.73% | 6.12 | 6.32 | 379873 | 23589.49 | 3.77% |
| 2025-01-10 | 6.51 | 6.36 | -0.23 | -3.49% | 6.34 | 6.85 | 615005 | 40695.19 | 6.10% |
| 2025-01-09 | 6.31 | 6.59 | 0.20 | 3.13% | 6.31 | 6.93 | 665299 | 44282.88 | 6.60% |
| 2025-01-08 | 6.11 | 6.39 | 0.21 | 3.40% | 6.08 | 6.55 | 649603 | 40761.77 | 6.45% |
| 2025-01-07 | 5.91 | 6.18 | 0.33 | 5.64% | 5.91 | 6.20 | 504908 | 30729.10 | 5.01% |
| 2025-01-06 | 6.00 | 5.85 | -0.37 | -5.95% | 5.82 | 6.17 | 485916 | 29018.42 | 4.82% |
| 2025-01-03 | 6.82 | 6.22 | -0.59 | -8.66% | 6.13 | 6.85 | 604822 | 39229.71 | 6.00% |
| 2025-01-02 | 6.66 | 6.81 | 0.08 | 1.19% | 6.53 | 6.84 | 511702 | 34363.26 | 5.08% |
| 2024-12-31 | 6.88 | 6.73 | -0.19 | -2.75% | 6.64 | 6.98 | 692771 | 46765.51 | 6.88% |
| 2024-12-30 | 6.76 | 6.92 | 0.10 | 1.47% | 6.62 | 7.36 | 1051653 | 74181.93 | 10.44% |
| 2024-12-27 | 7.01 | 6.82 | -0.39 | -5.41% | 6.80 | 7.06 | 1060863 | 73442.46 | 10.53% |
| 2024-12-26 | 6.58 | 7.21 | 0.66 | 10.08% | 6.55 | 7.21 | 1571870 | 111111.52 | 15.60% |
| 2024-12-25 | 7.08 | 6.55 | -0.64 | -8.90% | 6.47 | 7.18 | 963988 | 64228.57 | 9.57% |
| 2024-12-24 | 7.42 | 7.19 | 0.02 | 0.28% | 6.95 | 7.49 | 741877 | 53237.74 | 7.36% |
| 2024-12-23 | 7.73 | 7.17 | -0.56 | -7.24% | 7.07 | 7.87 | 1421802 | 106494.87 | 14.11% |
| 2024-12-20 | 7.04 | 7.73 | 0.70 | 9.96% | 7.03 | 7.73 | 1261434 | 95998.66 | 12.52% |
| 2024-12-19 | 7.01 | 7.03 | -0.20 | -2.77% | 6.88 | 7.18 | 622431 | 43769.71 | 6.18% |
| 2024-12-18 | 7.32 | 7.23 | -0.15 | -2.03% | 7.03 | 7.44 | 763903 | 55152.58 | 7.58% |
| 2024-12-17 | 7.86 | 7.38 | -0.43 | -5.51% | 7.37 | 7.98 | 876826 | 66546.59 | 8.70% |
| 2024-12-16 | 8.04 | 7.81 | -0.48 | -5.79% | 7.77 | 8.31 | 1336802 | 106931.86 | 13.27% |
| 2024-12-13 | 8.10 | 8.29 | 0.04 | 0.48% | 7.98 | 8.99 | 2411966 | 205272.47 | 23.94% |
| 2024-12-12 | 7.50 | 8.25 | 0.75 | 10.00% | 7.20 | 8.25 | 1231493 | 94734.02 | 12.22% |
| 2024-12-11 | 7.28 | 7.50 | 0.13 | 1.76% | 7.23 | 7.53 | 558829 | 41515.53 | 5.55% |
| 2024-12-10 | 7.70 | 7.37 | -0.07 | -0.94% | 7.36 | 7.75 | 733005 | 54952.64 | 7.28% |
| 2024-12-09 | 7.75 | 7.44 | -0.31 | -4.00% | 7.36 | 7.80 | 860949 | 64630.58 | 8.54% |
| 2024-12-06 | 7.85 | 7.75 | -0.33 | -4.08% | 7.64 | 7.98 | 1181445 | 92097.86 | 11.73% |
| 2024-12-05 | 7.91 | 8.08 | 0.29 | 3.72% | 7.59 | 8.35 | 2230558 | 177302.53 | 22.14% |
| 2024-12-04 | 7.20 | 7.79 | 0.71 | 10.03% | 7.15 | 7.79 | 820325 | 62946.58 | 8.14% |
| 2024-12-03 | 6.96 | 7.08 | 0.10 | 1.43% | 6.91 | 7.19 | 744846 | 52737.64 | 7.39% |
| 2024-12-02 | 6.78 | 6.98 | 0.18 | 2.65% | 6.78 | 7.02 | 538584 | 37328.10 | 5.35% |
| 2024-11-29 | 6.67 | 6.80 | 0.09 | 1.34% | 6.54 | 6.85 | 488656 | 32822.73 | 4.85% |
| 2024-11-28 | 6.80 | 6.71 | -0.07 | -1.03% | 6.65 | 6.90 | 462242 | 31229.69 | 4.59% |
深证大盘股票行情在线 K线走势图
