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 |
|---|
| 2025-12-12 | 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% |
| 2025-11-24 | 7.46 | 7.59 | 0.18 | 2.43% | 7.37 | 7.65 | 258993 | 19490.91 | 2.57% |
| 2025-11-21 | 7.53 | 7.41 | -0.23 | -3.01% | 7.33 | 7.69 | 250445 | 18728.25 | 2.49% |
| 2025-11-20 | 7.78 | 7.64 | 0.01 | 0.13% | 7.51 | 7.79 | 237458 | 18101.47 | 2.36% |
| 2025-11-19 | 7.94 | 7.63 | -0.37 | -4.63% | 7.61 | 7.99 | 407523 | 31495.08 | 4.04% |
| 2025-11-18 | 8.02 | 8.00 | -0.07 | -0.87% | 7.94 | 8.13 | 374720 | 30020.63 | 3.72% |
| 2025-11-17 | 7.80 | 8.07 | 0.26 | 3.33% | 7.78 | 8.11 | 717454 | 57623.22 | 7.12% |
| 2025-11-14 | 7.28 | 7.81 | 0.47 | 6.40% | 7.25 | 8.07 | 963099 | 74392.16 | 9.56% |
| 2025-11-13 | 7.30 | 7.34 | 0.04 | 0.55% | 7.23 | 7.39 | 158031 | 11516.18 | 1.57% |
| 2025-11-12 | 7.43 | 7.30 | -0.17 | -2.28% | 7.29 | 7.44 | 203993 | 14976.21 | 2.02% |
| 2025-11-11 | 7.44 | 7.47 | 0.02 | 0.27% | 7.41 | 7.50 | 158955 | 11854.94 | 1.58% |
| 2025-11-10 | 7.40 | 7.45 | 0.04 | 0.54% | 7.34 | 7.50 | 176628 | 13073.85 | 1.75% |
| 2025-11-07 | 7.50 | 7.41 | -0.14 | -1.85% | 7.37 | 7.51 | 208945 | 15493.49 | 2.07% |
| 2025-11-06 | 7.46 | 7.55 | 0.14 | 1.89% | 7.43 | 7.69 | 310499 | 23488.72 | 3.08% |
| 2025-11-05 | 7.40 | 7.41 | -0.06 | -0.80% | 7.33 | 7.46 | 197390 | 14607.51 | 1.96% |
| 2025-11-04 | 7.58 | 7.47 | -0.15 | -1.97% | 7.41 | 7.61 | 203161 | 15216.94 | 2.02% |
| 2025-11-03 | 7.58 | 7.62 | 0.03 | 0.40% | 7.50 | 7.63 | 189481 | 14336.85 | 1.88% |
| 2025-10-31 | 7.55 | 7.59 | 0.08 | 1.07% | 7.44 | 7.64 | 212430 | 16036.40 | 2.11% |
| 2025-10-30 | 7.49 | 7.51 | 0.08 | 1.08% | 7.45 | 7.68 | 323212 | 24478.29 | 3.21% |
| 2025-10-29 | 7.50 | 7.43 | -0.07 | -0.93% | 7.40 | 7.50 | 211067 | 15714.20 | 2.09% |
| 2025-10-28 | 7.46 | 7.50 | 0.00 | 0.00% | 7.43 | 7.58 | 161677 | 12170.32 | 1.60% |
| 2025-10-27 | 7.60 | 7.50 | -0.10 | -1.32% | 7.40 | 7.66 | 278738 | 20902.56 | 2.77% |
| 2025-10-24 | 7.68 | 7.60 | -0.02 | -0.26% | 7.59 | 7.69 | 159330 | 12145.33 | 1.58% |
| 2025-10-23 | 7.50 | 7.62 | 0.06 | 0.79% | 7.39 | 7.62 | 177193 | 13289.59 | 1.76% |
| 2025-10-22 | 7.52 | 7.56 | 0.04 | 0.53% | 7.45 | 7.67 | 172817 | 13091.24 | 1.72% |
| 2025-10-21 | 7.36 | 7.52 | 0.17 | 2.31% | 7.33 | 7.56 | 189975 | 14213.61 | 1.89% |
| 2025-10-20 | 7.32 | 7.35 | 0.09 | 1.24% | 7.31 | 7.43 | 145539 | 10723.39 | 1.44% |
| 2025-10-17 | 7.56 | 7.26 | -0.29 | -3.84% | 7.25 | 7.58 | 221087 | 16349.06 | 2.19% |
| 2025-10-16 | 7.71 | 7.55 | -0.19 | -2.45% | 7.53 | 7.71 | 183784 | 13945.97 | 1.82% |
| 2025-10-15 | 7.58 | 7.74 | 0.16 | 2.11% | 7.46 | 7.75 | 219142 | 16676.01 | 2.17% |
| 2025-10-14 | 7.83 | 7.58 | -0.24 | -3.07% | 7.55 | 7.92 | 321819 | 24876.29 | 3.19% |
| 2025-10-13 | 7.64 | 7.82 | -0.25 | -3.10% | 7.61 | 7.87 | 347003 | 26892.05 | 3.44% |
| 2025-10-10 | 8.12 | 8.07 | -0.09 | -1.10% | 8.03 | 8.18 | 250670 | 20246.01 | 2.49% |
| 2025-10-09 | 8.10 | 8.16 | 0.06 | 0.74% | 8.03 | 8.23 | 282611 | 23004.71 | 2.80% |
| 2025-09-30 | 8.12 | 8.10 | -0.01 | -0.12% | 8.05 | 8.19 | 283551 | 22972.29 | 2.81% |
| 2025-09-29 | 8.22 | 8.11 | -0.01 | -0.12% | 8.06 | 8.25 | 261411 | 21221.46 | 2.59% |
| 2025-09-26 | 8.32 | 8.12 | -0.19 | -2.29% | 8.10 | 8.43 | 401291 | 33055.86 | 3.98% |
| 2025-09-25 | 8.52 | 8.31 | -0.46 | -5.25% | 8.28 | 8.57 | 688839 | 57787.74 | 6.84% |
| 2025-09-24 | 8.79 | 8.77 | -0.12 | -1.35% | 8.61 | 8.86 | 459161 | 39997.88 | 4.56% |
| 2025-09-23 | 9.08 | 8.89 | -0.30 | -3.26% | 8.70 | 9.10 | 695993 | 61503.33 | 6.91% |
| 2025-09-22 | 8.70 | 9.19 | 0.44 | 5.03% | 8.68 | 9.20 | 931130 | 84051.23 | 9.24% |
| 2025-09-19 | 8.52 | 8.75 | 0.25 | 2.94% | 8.40 | 8.85 | 776470 | 67550.92 | 7.71% |
| 2025-09-18 | 8.28 | 8.50 | 0.23 | 2.78% | 8.28 | 8.84 | 945605 | 81183.23 | 9.39% |
| 2025-09-17 | 8.23 | 8.27 | 0.00 | 0.00% | 8.21 | 8.34 | 350931 | 29048.74 | 3.48% |
| 2025-09-16 | 8.26 | 8.27 | 0.13 | 1.60% | 8.15 | 8.34 | 336728 | 27767.16 | 3.34% |
| 2025-09-15 | 8.33 | 8.14 | -0.16 | -1.93% | 8.14 | 8.48 | 393283 | 32382.24 | 3.90% |
| 2025-09-12 | 8.28 | 8.30 | -0.06 | -0.72% | 8.19 | 8.44 | 487218 | 40547.88 | 4.84% |
| 2025-09-11 | 8.11 | 8.36 | 0.19 | 2.33% | 8.03 | 8.49 | 572187 | 47349.98 | 5.68% |
| 2025-09-10 | 8.18 | 8.17 | 0.08 | 0.99% | 8.10 | 8.22 | 352430 | 28783.45 | 3.50% |
| 2025-09-09 | 8.11 | 8.09 | -0.08 | -0.98% | 7.98 | 8.24 | 439572 | 35614.34 | 4.36% |
| 2025-09-08 | 8.16 | 8.17 | -0.05 | -0.61% | 8.10 | 8.27 | 371436 | 30376.93 | 3.69% |
| 2025-09-05 | 8.07 | 8.22 | 0.20 | 2.49% | 7.99 | 8.23 | 436369 | 35553.57 | 4.33% |
| 2025-09-04 | 8.29 | 8.02 | -0.27 | -3.26% | 7.88 | 8.36 | 608044 | 49538.93 | 6.03% |
| 2025-09-03 | 8.72 | 8.29 | -0.46 | -5.26% | 8.26 | 8.85 | 693469 | 58834.71 | 6.88% |
| 2025-09-02 | 9.23 | 8.75 | -0.43 | -4.68% | 8.66 | 9.34 | 875908 | 78192.60 | 8.69% |
| 2025-09-01 | 8.91 | 9.18 | 0.25 | 2.80% | 8.81 | 9.24 | 1095266 | 98766.39 | 10.87% |
| 2025-08-29 | 9.08 | 8.93 | -0.33 | -3.56% | 8.85 | 9.16 | 1015562 | 91009.24 | 10.08% |
| 2025-08-28 | 9.37 | 9.26 | -0.12 | -1.28% | 8.94 | 9.60 | 1618508 | 150438.19 | 16.06% |
| 2025-08-27 | 9.81 | 9.38 | -0.39 | -3.99% | 9.35 | 10.50 | 2747906 | 266840.25 | 27.27% |
| 2025-08-26 | 8.69 | 9.77 | 0.89 | 10.02% | 8.60 | 9.77 | 1970440 | 180429.42 | 19.56% |
| 2025-08-25 | 9.48 | 8.88 | 0.26 | 3.02% | 8.72 | 9.48 | 2638199 | 238102.61 | 26.19% |
| 2025-08-22 | 8.03 | 8.62 | 0.78 | 9.95% | 8.03 | 8.62 | 1465726 | 122661.98 | 14.55% |
| 2025-08-21 | 7.96 | 7.84 | -0.15 | -1.88% | 7.80 | 8.05 | 460519 | 36407.14 | 4.57% |
| 2025-08-20 | 7.94 | 7.99 | 0.00 | 0.00% | 7.85 | 8.02 | 462998 | 36716.59 | 4.60% |
| 2025-08-19 | 7.99 | 7.99 | -0.02 | -0.25% | 7.92 | 8.08 | 450448 | 36088.79 | 4.47% |
| 2025-08-18 | 7.99 | 8.01 | -0.02 | -0.25% | 7.95 | 8.09 | 600436 | 48195.94 | 5.96% |
| 2025-08-15 | 7.66 | 8.03 | 0.27 | 3.48% | 7.66 | 8.06 | 745475 | 59103.92 | 7.40% |
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
