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 |
|---|
| 2025-12-12 | 27.36 | 27.24 | -0.16 | -0.58% | 27.17 | 27.79 | 22297 | 6098.86 | 0.95% |
| 2025-12-11 | 27.78 | 27.40 | -0.35 | -1.26% | 27.40 | 28.38 | 31986 | 8928.18 | 1.36% |
| 2025-12-10 | 27.89 | 27.75 | 0.11 | 0.40% | 27.67 | 28.30 | 32349 | 9043.54 | 1.38% |
| 2025-12-09 | 27.35 | 27.64 | 0.37 | 1.36% | 27.21 | 28.00 | 38598 | 10669.29 | 1.64% |
| 2025-12-08 | 27.13 | 27.27 | 0.14 | 0.52% | 27.13 | 27.43 | 19428 | 5303.50 | 0.83% |
| 2025-12-05 | 26.46 | 27.13 | 0.63 | 2.38% | 26.36 | 27.19 | 25863 | 6943.52 | 1.10% |
| 2025-12-04 | 26.28 | 26.50 | 0.22 | 0.84% | 26.03 | 26.92 | 28237 | 7476.02 | 1.20% |
| 2025-12-03 | 27.03 | 26.28 | -0.73 | -2.70% | 26.23 | 27.06 | 32731 | 8665.58 | 1.39% |
| 2025-12-02 | 27.34 | 27.01 | -0.33 | -1.21% | 26.91 | 27.34 | 19954 | 5395.04 | 0.85% |
| 2025-12-01 | 27.20 | 27.34 | 0.09 | 0.33% | 27.16 | 27.42 | 18790 | 5126.50 | 0.80% |
| 2025-11-28 | 27.01 | 27.25 | 0.15 | 0.55% | 26.98 | 27.25 | 17911 | 4863.94 | 0.76% |
| 2025-11-27 | 27.13 | 27.10 | -0.07 | -0.26% | 26.85 | 27.30 | 23588 | 6402.50 | 1.00% |
| 2025-11-26 | 27.85 | 27.17 | -0.65 | -2.34% | 27.11 | 27.89 | 37503 | 10289.50 | 1.60% |
| 2025-11-25 | 27.80 | 27.82 | 0.02 | 0.07% | 27.75 | 28.25 | 28082 | 7874.88 | 1.19% |
| 2025-11-24 | 27.75 | 27.80 | 0.24 | 0.87% | 27.45 | 27.92 | 30185 | 8356.14 | 1.28% |
| 2025-11-21 | 28.28 | 27.56 | -0.80 | -2.82% | 27.40 | 28.49 | 33906 | 9451.36 | 1.44% |
| 2025-11-20 | 28.71 | 28.36 | -0.05 | -0.18% | 28.26 | 28.94 | 28437 | 8135.64 | 1.21% |
| 2025-11-19 | 28.78 | 28.41 | -0.29 | -1.01% | 28.15 | 29.10 | 30453 | 8693.50 | 1.30% |
| 2025-11-18 | 28.63 | 28.70 | 0.07 | 0.24% | 28.31 | 28.92 | 21394 | 6125.66 | 0.91% |
| 2025-11-17 | 28.38 | 28.63 | 0.23 | 0.81% | 28.28 | 28.74 | 21898 | 6255.11 | 0.93% |
| 2025-11-14 | 28.41 | 28.40 | -0.19 | -0.66% | 28.34 | 28.65 | 24626 | 7018.14 | 1.05% |
| 2025-11-13 | 29.24 | 28.59 | -0.66 | -2.26% | 28.50 | 29.24 | 43727 | 12569.59 | 1.86% |
| 2025-11-12 | 29.47 | 29.25 | -0.18 | -0.61% | 28.90 | 29.47 | 24116 | 7035.45 | 1.03% |
| 2025-11-11 | 29.41 | 29.43 | -0.04 | -0.14% | 29.36 | 29.80 | 24446 | 7221.74 | 1.04% |
| 2025-11-10 | 29.63 | 29.47 | -0.24 | -0.81% | 29.34 | 29.84 | 28278 | 8347.81 | 1.20% |
| 2025-11-07 | 30.07 | 29.71 | -0.49 | -1.62% | 29.55 | 30.07 | 35984 | 10707.78 | 1.53% |
| 2025-11-06 | 30.22 | 30.20 | 0.02 | 0.07% | 29.77 | 30.54 | 49661 | 14954.61 | 2.11% |
| 2025-11-05 | 29.70 | 30.18 | 0.08 | 0.27% | 29.56 | 30.40 | 42438 | 12769.82 | 1.81% |
| 2025-11-04 | 30.12 | 30.10 | -0.22 | -0.73% | 29.88 | 30.44 | 43096 | 12973.84 | 1.83% |
| 2025-11-03 | 29.75 | 30.32 | 0.57 | 1.92% | 29.46 | 30.50 | 61577 | 18485.53 | 2.62% |
| 2025-10-31 | 29.72 | 29.75 | -0.25 | -0.83% | 29.60 | 30.35 | 56342 | 16837.27 | 2.40% |
| 2025-10-30 | 29.29 | 30.00 | 0.45 | 1.52% | 29.10 | 30.45 | 80314 | 23987.61 | 3.42% |
| 2025-10-29 | 28.88 | 29.55 | 0.36 | 1.23% | 28.88 | 29.90 | 58914 | 17404.51 | 2.51% |
| 2025-10-28 | 29.30 | 29.19 | -0.10 | -0.34% | 29.08 | 29.55 | 40181 | 11771.59 | 1.71% |
| 2025-10-27 | 29.25 | 29.29 | 0.17 | 0.58% | 29.00 | 29.72 | 40235 | 11780.36 | 1.71% |
| 2025-10-24 | 29.30 | 29.12 | 0.11 | 0.38% | 28.94 | 29.90 | 51071 | 14960.56 | 2.17% |
| 2025-10-23 | 28.18 | 29.01 | 0.78 | 2.76% | 27.90 | 29.30 | 43031 | 12297.45 | 1.83% |
| 2025-10-22 | 28.51 | 28.23 | -0.36 | -1.26% | 28.15 | 28.60 | 22538 | 6394.89 | 0.96% |
| 2025-10-21 | 28.50 | 28.59 | 0.26 | 0.92% | 28.20 | 28.66 | 24246 | 6909.87 | 1.03% |
| 2025-10-20 | 28.00 | 28.33 | 0.65 | 2.35% | 27.87 | 28.59 | 31687 | 8944.55 | 1.35% |
| 2025-10-17 | 28.88 | 27.68 | -1.27 | -4.39% | 27.59 | 28.88 | 49939 | 14103.34 | 2.12% |
| 2025-10-16 | 28.70 | 28.95 | 0.05 | 0.17% | 28.60 | 29.35 | 40364 | 11702.67 | 1.72% |
| 2025-10-15 | 28.78 | 28.90 | 0.19 | 0.66% | 28.43 | 29.10 | 29399 | 8482.27 | 1.25% |
| 2025-10-14 | 29.17 | 28.71 | -0.45 | -1.54% | 28.61 | 29.48 | 42919 | 12435.81 | 1.83% |
| 2025-10-13 | 28.01 | 29.16 | -0.24 | -0.82% | 27.91 | 29.25 | 49110 | 14135.23 | 2.09% |
| 2025-10-10 | 29.96 | 29.40 | -0.64 | -2.13% | 29.38 | 30.07 | 49123 | 14539.94 | 2.09% |
| 2025-10-09 | 30.25 | 30.04 | -0.37 | -1.22% | 29.77 | 30.26 | 66821 | 20082.70 | 2.84% |
| 2025-09-30 | 30.28 | 30.41 | 0.13 | 0.43% | 30.24 | 30.65 | 57722 | 17560.52 | 2.46% |
| 2025-09-29 | 29.75 | 30.28 | 0.54 | 1.82% | 29.61 | 30.77 | 75742 | 22900.72 | 3.22% |
| 2025-09-26 | 30.59 | 29.74 | -1.74 | -5.53% | 29.72 | 30.62 | 110581 | 33292.84 | 4.70% |
| 2025-09-25 | 30.90 | 31.48 | 0.33 | 1.06% | 30.70 | 31.78 | 124845 | 39193.21 | 5.31% |
| 2025-09-24 | 29.75 | 31.15 | 1.62 | 5.49% | 29.38 | 32.32 | 144642 | 44551.88 | 6.15% |
| 2025-09-23 | 29.76 | 29.53 | -0.42 | -1.40% | 28.88 | 29.95 | 67864 | 19921.50 | 2.89% |
| 2025-09-22 | 30.71 | 29.95 | 0.72 | 2.46% | 29.72 | 31.00 | 91006 | 27503.54 | 3.87% |
| 2025-09-19 | 29.77 | 29.23 | -0.46 | -1.55% | 29.05 | 29.95 | 55289 | 16268.58 | 2.35% |
| 2025-09-18 | 29.76 | 29.69 | -0.07 | -0.24% | 29.26 | 30.18 | 68116 | 20296.90 | 2.90% |
| 2025-09-17 | 29.66 | 29.76 | 0.14 | 0.47% | 29.45 | 30.00 | 39824 | 11841.40 | 1.69% |
| 2025-09-16 | 29.08 | 29.62 | 0.43 | 1.47% | 29.02 | 29.67 | 43257 | 12693.46 | 1.84% |
| 2025-09-15 | 29.52 | 29.19 | -0.24 | -0.82% | 29.09 | 29.72 | 35084 | 10291.82 | 1.49% |
| 2025-09-12 | 29.50 | 29.43 | -0.10 | -0.34% | 29.35 | 29.78 | 42307 | 12495.51 | 1.80% |
| 2025-09-11 | 29.14 | 29.53 | 0.49 | 1.69% | 28.68 | 29.55 | 50370 | 14742.21 | 2.14% |
| 2025-09-10 | 29.00 | 29.04 | 0.04 | 0.14% | 28.88 | 29.33 | 27725 | 8055.85 | 1.18% |
| 2025-09-09 | 29.35 | 29.00 | -0.48 | -1.63% | 28.76 | 29.40 | 37681 | 10937.25 | 1.60% |
| 2025-09-08 | 29.24 | 29.48 | 0.26 | 0.89% | 29.03 | 29.50 | 38227 | 11202.94 | 1.63% |
| 2025-09-05 | 28.78 | 29.22 | 0.66 | 2.31% | 28.50 | 29.22 | 44439 | 12863.80 | 1.89% |
| 2025-09-04 | 28.93 | 28.56 | -0.22 | -0.76% | 28.15 | 29.13 | 51172 | 14732.45 | 2.18% |
| 2025-09-03 | 29.62 | 28.78 | -0.90 | -3.03% | 28.71 | 29.80 | 54902 | 16081.45 | 2.34% |
| 2025-09-02 | 30.52 | 29.68 | -0.96 | -3.13% | 29.44 | 30.61 | 73892 | 22014.25 | 3.14% |
| 2025-09-01 | 30.49 | 30.64 | 0.06 | 0.20% | 30.40 | 30.96 | 55305 | 16947.76 | 2.35% |
| 2025-08-29 | 31.07 | 30.58 | -0.49 | -1.58% | 30.22 | 31.10 | 59454 | 18242.31 | 2.53% |
| 2025-08-28 | 30.80 | 31.07 | 0.55 | 1.80% | 30.00 | 31.09 | 94358 | 28952.31 | 4.01% |
| 2025-08-27 | 31.31 | 30.52 | -0.90 | -2.86% | 30.50 | 31.84 | 102056 | 31979.00 | 4.34% |
| 2025-08-26 | 31.60 | 31.42 | -0.38 | -1.19% | 31.30 | 32.10 | 103305 | 32756.75 | 4.39% |
| 2025-08-25 | 33.00 | 31.80 | -0.67 | -2.06% | 31.63 | 33.01 | 142391 | 45592.85 | 6.05% |
| 2025-08-22 | 32.18 | 32.47 | -0.46 | -1.40% | 32.10 | 32.92 | 134576 | 43725.11 | 5.72% |
| 2025-08-21 | 32.03 | 32.93 | 0.88 | 2.75% | 31.80 | 35.25 | 213502 | 72147.79 | 9.07% |
| 2025-08-20 | 31.70 | 32.05 | -0.43 | -1.32% | 31.32 | 32.32 | 142833 | 45301.47 | 6.07% |
| 2025-08-19 | 31.30 | 32.48 | 0.89 | 2.82% | 30.97 | 34.38 | 214799 | 69749.09 | 9.13% |
| 2025-08-18 | 31.75 | 31.59 | 0.59 | 1.90% | 31.42 | 32.38 | 217357 | 69262.31 | 9.23% |
| 2025-08-15 | 30.31 | 31.00 | 0.93 | 3.09% | 30.10 | 31.20 | 185229 | 56953.23 | 7.87% |
深证大盘股票行情在线 K线走势图
东方中科(002819)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
