东方中科(002819)股票行情
东方中科(002819)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 | 25.83 | 26.02 | 0.15 | 0.58% | 25.65 | 26.30 | 29470 | 7651.79 | 1.25% |
| 2025-03-27 | 25.88 | 25.87 | -0.48 | -1.82% | 25.38 | 26.26 | 37471 | 9649.24 | 1.59% |
| 2025-03-26 | 26.89 | 26.35 | 0.21 | 0.80% | 26.24 | 27.00 | 40726 | 10862.24 | 1.73% |
| 2025-03-25 | 26.43 | 26.14 | -0.29 | -1.10% | 25.97 | 26.46 | 24384 | 6380.42 | 1.04% |
| 2025-03-24 | 26.51 | 26.43 | -0.28 | -1.05% | 25.56 | 27.10 | 51650 | 13610.54 | 2.19% |
| 2025-03-21 | 27.05 | 26.71 | -0.62 | -2.27% | 26.38 | 27.23 | 61716 | 16501.11 | 2.62% |
| 2025-03-20 | 27.73 | 27.33 | -1.09 | -3.84% | 26.98 | 27.90 | 87330 | 23856.69 | 3.71% |
| 2025-03-19 | 29.27 | 28.42 | -0.85 | -2.90% | 28.26 | 29.67 | 87402 | 25289.56 | 3.71% |
| 2025-03-18 | 28.93 | 29.27 | 0.36 | 1.25% | 28.58 | 29.30 | 98401 | 28509.08 | 4.18% |
| 2025-03-17 | 28.57 | 28.91 | 0.43 | 1.51% | 28.56 | 29.77 | 125480 | 36651.53 | 5.33% |
| 2025-03-14 | 27.73 | 28.48 | 0.67 | 2.41% | 27.51 | 28.61 | 95653 | 27018.85 | 4.06% |
| 2025-03-13 | 27.38 | 27.81 | 0.36 | 1.31% | 26.92 | 28.50 | 89658 | 25007.99 | 3.81% |
| 2025-03-12 | 27.40 | 27.45 | 0.25 | 0.92% | 27.16 | 27.83 | 36425 | 10021.70 | 1.55% |
| 2025-03-11 | 27.01 | 27.20 | -0.08 | -0.29% | 26.75 | 27.23 | 31536 | 8501.20 | 1.34% |
| 2025-03-10 | 27.41 | 27.28 | -0.12 | -0.44% | 27.01 | 27.55 | 28774 | 7842.59 | 1.22% |
| 2025-03-07 | 27.70 | 27.40 | -0.56 | -2.00% | 27.25 | 28.30 | 46565 | 12924.08 | 1.98% |
| 2025-03-06 | 27.52 | 27.96 | 0.51 | 1.86% | 27.43 | 28.22 | 48936 | 13646.78 | 2.08% |
| 2025-03-05 | 27.34 | 27.45 | 0.11 | 0.40% | 27.01 | 27.75 | 30573 | 8363.39 | 1.30% |
| 2025-03-04 | 26.62 | 27.34 | 0.59 | 2.21% | 26.55 | 27.35 | 29410 | 7966.15 | 1.25% |
| 2025-03-03 | 26.55 | 26.75 | 0.23 | 0.87% | 26.21 | 27.28 | 42402 | 11396.95 | 1.80% |
| 2025-02-28 | 28.15 | 26.52 | -1.85 | -6.52% | 26.51 | 28.40 | 68044 | 18539.13 | 2.89% |
| 2025-02-27 | 28.58 | 28.37 | 0.09 | 0.32% | 27.83 | 28.76 | 82186 | 23269.44 | 3.49% |
| 2025-02-26 | 28.01 | 28.28 | 0.25 | 0.89% | 27.93 | 28.33 | 45902 | 12901.66 | 1.95% |
| 2025-02-25 | 27.88 | 28.03 | -0.33 | -1.16% | 27.73 | 28.50 | 44650 | 12548.52 | 1.90% |
| 2025-02-24 | 28.83 | 28.36 | -0.59 | -2.04% | 27.95 | 28.92 | 84460 | 24002.48 | 3.59% |
| 2025-02-21 | 28.21 | 28.95 | 0.67 | 2.37% | 27.85 | 29.90 | 92230 | 26426.70 | 3.92% |
| 2025-02-20 | 28.21 | 28.28 | 0.24 | 0.86% | 28.00 | 28.72 | 57843 | 16397.97 | 2.46% |
| 2025-02-19 | 27.29 | 28.04 | 0.82 | 3.01% | 27.29 | 28.05 | 49058 | 13621.20 | 2.08% |
| 2025-02-18 | 28.50 | 27.22 | -1.46 | -5.09% | 27.14 | 28.79 | 72351 | 20165.12 | 3.07% |
| 2025-02-17 | 28.61 | 28.68 | 0.00 | 0.00% | 28.31 | 28.89 | 61060 | 17486.19 | 2.59% |
| 2025-02-14 | 28.45 | 28.68 | 0.18 | 0.63% | 28.18 | 28.90 | 85927 | 24543.69 | 3.65% |
| 2025-02-13 | 29.68 | 28.50 | -1.27 | -4.27% | 28.35 | 29.68 | 107064 | 30862.55 | 4.55% |
| 2025-02-12 | 29.15 | 29.77 | 0.17 | 0.57% | 29.00 | 29.98 | 88240 | 26072.73 | 3.75% |
| 2025-02-11 | 29.80 | 29.60 | -0.62 | -2.05% | 29.11 | 30.06 | 109997 | 32501.18 | 4.67% |
| 2025-02-10 | 28.79 | 30.22 | 1.94 | 6.86% | 28.45 | 31.00 | 165623 | 48735.78 | 7.04% |
| 2025-02-07 | 27.90 | 28.28 | -0.17 | -0.60% | 27.73 | 29.00 | 135185 | 38246.61 | 5.74% |
| 2025-02-06 | 27.40 | 28.45 | -0.34 | -1.18% | 26.81 | 28.83 | 198049 | 54749.79 | 8.42% |
| 2025-02-05 | 26.86 | 28.79 | 2.62 | 10.01% | 26.70 | 28.79 | 141991 | 39964.14 | 6.04% |
| 2025-01-27 | 25.78 | 26.17 | 0.72 | 2.83% | 25.23 | 26.47 | 74035 | 19244.82 | 3.15% |
| 2025-01-24 | 24.29 | 25.45 | 1.16 | 4.78% | 24.16 | 25.63 | 63020 | 15793.80 | 2.68% |
| 2025-01-23 | 24.84 | 24.29 | -0.21 | -0.86% | 24.26 | 25.24 | 41453 | 10273.76 | 1.76% |
| 2025-01-22 | 24.85 | 24.50 | -0.44 | -1.76% | 24.44 | 24.90 | 28388 | 6985.98 | 1.21% |
| 2025-01-21 | 25.17 | 24.94 | -0.55 | -2.16% | 24.75 | 25.40 | 47917 | 11951.54 | 2.04% |
| 2025-01-20 | 25.66 | 25.49 | -0.06 | -0.23% | 25.42 | 25.86 | 27206 | 6949.78 | 1.16% |
| 2025-01-17 | 25.68 | 25.55 | -0.14 | -0.54% | 25.30 | 25.79 | 27394 | 6996.76 | 1.16% |
| 2025-01-16 | 25.88 | 25.69 | -0.08 | -0.31% | 25.35 | 26.25 | 35046 | 9046.55 | 1.49% |
| 2025-01-15 | 26.01 | 25.77 | -0.09 | -0.35% | 25.68 | 26.35 | 43050 | 11198.05 | 1.83% |
| 2025-01-14 | 25.23 | 25.86 | 1.07 | 4.32% | 24.81 | 25.97 | 52274 | 13336.23 | 2.22% |
| 2025-01-13 | 24.39 | 24.79 | 0.32 | 1.31% | 23.91 | 24.90 | 32905 | 8074.46 | 1.40% |
| 2025-01-10 | 24.99 | 24.47 | -0.60 | -2.39% | 24.45 | 25.46 | 35595 | 8907.49 | 1.51% |
| 2025-01-09 | 24.94 | 25.07 | 0.05 | 0.20% | 24.86 | 25.30 | 32323 | 8110.69 | 1.37% |
| 2025-01-08 | 24.81 | 25.02 | 0.07 | 0.28% | 24.18 | 25.36 | 49742 | 12395.81 | 2.11% |
| 2025-01-07 | 24.40 | 24.95 | 0.72 | 2.97% | 24.13 | 24.97 | 43293 | 10626.33 | 1.84% |
| 2025-01-06 | 24.24 | 24.23 | -0.31 | -1.26% | 23.88 | 24.76 | 38379 | 9312.09 | 1.63% |
| 2025-01-03 | 26.32 | 24.54 | -1.79 | -6.80% | 24.50 | 26.36 | 65564 | 16638.05 | 2.79% |
| 2025-01-02 | 27.17 | 26.33 | -0.85 | -3.13% | 26.06 | 27.31 | 48061 | 12841.26 | 2.04% |
| 2024-12-31 | 28.40 | 27.18 | -1.17 | -4.13% | 27.16 | 28.54 | 49634 | 13729.20 | 2.11% |
| 2024-12-30 | 28.90 | 28.35 | -0.59 | -2.04% | 28.35 | 29.13 | 45070 | 12894.76 | 1.92% |
| 2024-12-27 | 29.50 | 28.94 | -0.56 | -1.90% | 28.93 | 29.66 | 51229 | 15012.36 | 2.18% |
| 2024-12-26 | 29.33 | 29.50 | 0.18 | 0.61% | 29.00 | 29.61 | 51297 | 15078.51 | 2.18% |
| 2024-12-25 | 29.21 | 29.32 | 0.11 | 0.38% | 28.00 | 29.63 | 74610 | 21586.70 | 3.17% |
| 2024-12-24 | 30.25 | 29.21 | -1.04 | -3.44% | 28.70 | 30.70 | 103610 | 30330.73 | 4.40% |
| 2024-12-23 | 32.00 | 30.25 | -1.82 | -5.68% | 30.08 | 32.07 | 81988 | 25302.11 | 3.49% |
| 2024-12-20 | 31.81 | 32.07 | -0.17 | -0.53% | 31.61 | 32.36 | 69272 | 22204.97 | 2.94% |
| 2024-12-19 | 31.98 | 32.24 | -0.22 | -0.68% | 31.56 | 33.20 | 89850 | 28912.20 | 3.82% |
| 2024-12-18 | 31.00 | 32.46 | 1.34 | 4.31% | 30.48 | 33.33 | 119191 | 38471.48 | 5.07% |
| 2024-12-17 | 32.96 | 31.12 | -2.16 | -6.49% | 30.90 | 33.28 | 100900 | 32132.83 | 4.29% |
| 2024-12-16 | 33.10 | 33.28 | -0.11 | -0.33% | 32.50 | 33.66 | 89560 | 29533.01 | 3.81% |
| 2024-12-13 | 33.82 | 33.39 | -0.77 | -2.25% | 33.00 | 34.12 | 123588 | 41290.29 | 5.25% |
| 2024-12-12 | 34.19 | 34.16 | 0.04 | 0.12% | 33.77 | 34.77 | 156318 | 53484.66 | 6.64% |
| 2024-12-11 | 34.14 | 34.12 | -0.37 | -1.07% | 33.10 | 35.87 | 209474 | 70956.05 | 8.90% |
| 2024-12-10 | 34.32 | 34.49 | -0.22 | -0.63% | 33.86 | 36.02 | 391932 | 136568.77 | 16.66% |
| 2024-12-09 | 32.75 | 34.71 | 3.16 | 10.02% | 32.56 | 34.71 | 271183 | 93552.97 | 11.53% |
| 2024-12-06 | 30.88 | 31.55 | 0.77 | 2.50% | 30.61 | 31.70 | 105936 | 33235.18 | 4.50% |
| 2024-12-05 | 30.10 | 30.78 | 0.20 | 0.65% | 30.07 | 30.95 | 64466 | 19737.78 | 2.74% |
| 2024-12-04 | 31.40 | 30.58 | -1.10 | -3.47% | 30.38 | 31.68 | 95730 | 29590.20 | 4.07% |
| 2024-12-03 | 31.60 | 31.68 | -0.34 | -1.06% | 31.30 | 32.24 | 98423 | 31215.84 | 4.18% |
| 2024-12-02 | 32.27 | 32.02 | -0.26 | -0.81% | 31.61 | 32.50 | 125572 | 40131.30 | 5.34% |
| 2024-11-29 | 32.36 | 32.28 | -0.39 | -1.19% | 31.20 | 33.33 | 207060 | 66387.77 | 8.80% |
| 2024-11-28 | 33.57 | 32.67 | -1.23 | -3.63% | 32.58 | 35.49 | 292675 | 99855.73 | 12.44% |
深证大盘股票行情在线 K线走势图
