东华测试(300354)股票行情
东华测试(300354)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 | 46.03 | 45.30 | -1.22 | -2.62% | 45.01 | 47.47 | 39448 | 18175.68 | 4.86% | 0.00 |
| 2025-03-27 | 44.96 | 46.52 | 1.01 | 2.22% | 43.90 | 48.00 | 73406 | 33978.59 | 9.04% | 0.00 |
| 2025-03-26 | 44.75 | 45.51 | 0.71 | 1.58% | 44.58 | 47.26 | 39721 | 18333.69 | 4.89% | 0.00 |
| 2025-03-25 | 46.21 | 44.80 | -1.03 | -2.25% | 44.48 | 46.60 | 36582 | 16608.50 | 4.51% | 0.00 |
| 2025-03-24 | 46.98 | 45.83 | -1.37 | -2.90% | 44.40 | 47.50 | 62392 | 28524.11 | 7.68% | 3.00 |
| 2025-03-21 | 48.91 | 47.20 | -2.40 | -4.84% | 46.94 | 49.94 | 59216 | 28333.48 | 7.29% | 0.00 |
| 2025-03-20 | 51.48 | 49.60 | -2.37 | -4.56% | 49.08 | 52.00 | 74893 | 37588.75 | 9.22% | 2.00 |
| 2025-03-19 | 50.00 | 51.97 | 1.41 | 2.79% | 49.25 | 52.00 | 90026 | 46007.01 | 11.09% | 0.00 |
| 2025-03-18 | 50.07 | 50.56 | 0.27 | 0.54% | 48.63 | 50.91 | 62236 | 30941.81 | 7.66% | 0.00 |
| 2025-03-17 | 48.50 | 50.29 | 1.64 | 3.37% | 47.50 | 50.96 | 71235 | 35415.50 | 8.77% | 0.00 |
| 2025-03-14 | 45.91 | 48.65 | 2.73 | 5.95% | 45.09 | 49.46 | 74126 | 35116.33 | 9.13% | 3.00 |
| 2025-03-13 | 49.00 | 45.92 | -3.29 | -6.69% | 45.50 | 49.18 | 64834 | 30333.69 | 7.98% | 0.00 |
| 2025-03-12 | 50.03 | 49.21 | -0.79 | -1.58% | 49.18 | 50.92 | 46974 | 23421.45 | 5.78% | 0.00 |
| 2025-03-11 | 49.76 | 50.00 | -1.08 | -2.11% | 48.48 | 51.39 | 65227 | 32427.04 | 8.03% | 0.00 |
| 2025-03-10 | 52.55 | 51.08 | 0.56 | 1.11% | 50.66 | 53.30 | 75917 | 39088.79 | 9.35% | 0.00 |
| 2025-03-07 | 48.90 | 50.52 | 1.30 | 2.64% | 48.68 | 51.86 | 95390 | 48070.47 | 11.75% | 4.00 |
| 2025-03-06 | 48.69 | 49.22 | 1.58 | 3.32% | 48.05 | 51.20 | 82559 | 40650.47 | 10.17% | 1.00 |
| 2025-03-05 | 46.62 | 47.64 | 1.02 | 2.19% | 46.55 | 48.65 | 54695 | 26035.95 | 6.74% | 0.00 |
| 2025-03-04 | 45.32 | 46.62 | 1.30 | 2.87% | 45.10 | 47.84 | 69924 | 32690.61 | 8.61% | 1.00 |
| 2025-03-03 | 46.64 | 45.32 | -0.93 | -2.01% | 44.60 | 47.17 | 60081 | 27468.35 | 7.40% | 0.00 |
| 2025-02-28 | 51.60 | 46.25 | -5.48 | -10.59% | 45.90 | 51.84 | 104077 | 49755.73 | 12.82% | 0.00 |
| 2025-02-27 | 52.02 | 51.73 | -1.47 | -2.76% | 50.48 | 53.75 | 100484 | 52333.91 | 12.37% | 75.00 |
| 2025-02-26 | 53.91 | 53.20 | -0.30 | -0.56% | 52.52 | 55.87 | 116760 | 63229.34 | 14.38% | 0.00 |
| 2025-02-25 | 48.30 | 53.50 | 3.95 | 7.97% | 48.11 | 56.58 | 129901 | 68725.53 | 16.00% | 0.00 |
| 2025-02-24 | 48.52 | 49.55 | 0.55 | 1.12% | 47.00 | 49.98 | 82918 | 40469.02 | 10.21% | 0.00 |
| 2025-02-21 | 47.32 | 49.00 | 1.39 | 2.92% | 47.32 | 49.77 | 104763 | 50769.35 | 12.90% | 0.00 |
| 2025-02-20 | 44.29 | 47.61 | 3.56 | 8.08% | 44.15 | 49.94 | 129793 | 61907.96 | 15.98% | 0.00 |
| 2025-02-19 | 40.99 | 44.05 | 3.26 | 7.99% | 40.78 | 44.30 | 104298 | 45096.17 | 12.84% | 0.00 |
| 2025-02-18 | 40.51 | 40.79 | 0.48 | 1.19% | 40.05 | 42.22 | 79690 | 32972.11 | 9.81% | 50.00 |
| 2025-02-17 | 39.20 | 40.31 | 1.12 | 2.86% | 39.20 | 41.39 | 61015 | 24642.81 | 7.51% | 0.00 |
| 2025-02-14 | 39.25 | 39.19 | -0.11 | -0.28% | 38.85 | 39.55 | 32796 | 12854.47 | 4.04% | 0.00 |
| 2025-02-13 | 40.87 | 39.30 | -1.63 | -3.98% | 39.30 | 40.91 | 43182 | 17219.86 | 5.32% | 0.00 |
| 2025-02-12 | 40.02 | 40.93 | 0.74 | 1.84% | 39.72 | 41.15 | 43759 | 17761.05 | 5.39% | 0.00 |
| 2025-02-11 | 40.33 | 40.19 | -0.32 | -0.79% | 39.85 | 40.86 | 41179 | 16613.47 | 5.07% | 0.00 |
| 2025-02-10 | 41.02 | 40.51 | -0.66 | -1.60% | 39.51 | 41.02 | 62099 | 24945.73 | 7.65% | 0.00 |
| 2025-02-07 | 42.19 | 41.17 | -1.10 | -2.60% | 40.60 | 42.53 | 80614 | 33680.08 | 9.93% | 0.00 |
| 2025-02-06 | 40.70 | 42.27 | 1.35 | 3.30% | 40.51 | 42.93 | 71311 | 30072.68 | 8.78% | 6.00 |
| 2025-02-05 | 40.27 | 40.92 | 1.05 | 2.63% | 40.16 | 41.68 | 44391 | 18160.56 | 5.47% | 0.00 |
| 2025-01-27 | 41.77 | 39.87 | -1.77 | -4.25% | 39.60 | 42.00 | 42337 | 17019.04 | 5.21% | 0.00 |
| 2025-01-24 | 39.91 | 41.64 | 0.74 | 1.81% | 39.91 | 41.81 | 57703 | 23637.80 | 7.11% | 0.00 |
| 2025-01-23 | 42.23 | 40.90 | -0.96 | -2.29% | 40.46 | 42.56 | 77685 | 32170.85 | 9.57% | 0.00 |
| 2025-01-22 | 41.00 | 41.86 | 2.30 | 5.81% | 40.27 | 43.91 | 109442 | 46014.42 | 13.48% | 0.00 |
| 2025-01-21 | 38.31 | 39.56 | 1.38 | 3.61% | 38.01 | 39.84 | 63321 | 24748.30 | 7.80% | 0.00 |
| 2025-01-20 | 38.66 | 38.18 | -0.26 | -0.68% | 37.74 | 39.00 | 42966 | 16421.92 | 5.29% | 0.00 |
| 2025-01-17 | 38.57 | 38.44 | -0.33 | -0.85% | 38.05 | 39.68 | 51105 | 19762.40 | 6.29% | 0.00 |
| 2025-01-16 | 38.28 | 38.77 | 0.75 | 1.97% | 38.01 | 39.90 | 77122 | 30136.98 | 9.50% | 0.00 |
| 2025-01-15 | 38.07 | 38.02 | -0.28 | -0.73% | 37.62 | 38.48 | 44828 | 17040.93 | 5.52% | 0.00 |
| 2025-01-14 | 35.89 | 38.30 | 2.27 | 6.30% | 35.56 | 38.30 | 76964 | 28811.46 | 9.48% | 0.00 |
| 2025-01-13 | 35.03 | 36.03 | 0.78 | 2.21% | 34.67 | 37.70 | 69054 | 24991.24 | 8.50% | 0.00 |
| 2025-01-10 | 35.08 | 35.25 | 0.05 | 0.14% | 35.00 | 37.49 | 65632 | 23948.93 | 8.08% | 0.00 |
| 2025-01-09 | 33.90 | 35.20 | 0.80 | 2.33% | 33.88 | 35.55 | 45458 | 15832.53 | 5.60% | 0.00 |
| 2025-01-08 | 33.17 | 34.40 | 0.82 | 2.44% | 32.30 | 35.09 | 48474 | 16406.74 | 5.97% | 0.00 |
| 2025-01-07 | 32.74 | 33.58 | 0.96 | 2.94% | 32.30 | 33.70 | 36855 | 12133.62 | 4.54% | 2.00 |
| 2025-01-06 | 33.24 | 32.62 | -0.58 | -1.75% | 32.22 | 33.52 | 40770 | 13337.58 | 5.02% | 0.00 |
| 2025-01-03 | 34.88 | 33.20 | -1.40 | -4.05% | 33.02 | 34.93 | 34013 | 11501.84 | 4.19% | 0.00 |
| 2025-01-02 | 34.70 | 34.60 | -0.19 | -0.55% | 33.82 | 36.25 | 40927 | 14310.90 | 5.04% | 0.00 |
| 2024-12-31 | 37.03 | 34.79 | -2.30 | -6.20% | 34.76 | 37.22 | 44547 | 15894.90 | 5.49% | 0.00 |
| 2024-12-30 | 38.10 | 37.09 | -0.54 | -1.44% | 36.80 | 38.35 | 32953 | 12348.13 | 4.06% | 0.00 |
| 2024-12-27 | 37.75 | 37.63 | -0.27 | -0.71% | 37.35 | 38.36 | 33866 | 12838.38 | 4.17% | 0.00 |
| 2024-12-26 | 36.55 | 37.90 | 1.35 | 3.69% | 36.21 | 38.26 | 40239 | 15159.81 | 4.96% | 1.00 |
| 2024-12-25 | 36.84 | 36.55 | -0.60 | -1.62% | 36.00 | 37.40 | 29365 | 10739.61 | 3.62% | 0.00 |
| 2024-12-24 | 36.63 | 37.15 | 0.99 | 2.74% | 36.01 | 37.18 | 38877 | 14255.66 | 4.79% | 50.00 |
| 2024-12-23 | 38.60 | 36.16 | -2.68 | -6.90% | 36.02 | 38.60 | 68073 | 25146.44 | 8.38% | 0.00 |
| 2024-12-20 | 38.01 | 38.84 | 0.99 | 2.62% | 37.60 | 39.50 | 63983 | 24807.19 | 7.88% | 0.00 |
| 2024-12-19 | 36.90 | 37.85 | 0.50 | 1.34% | 36.57 | 38.50 | 51050 | 19335.95 | 6.29% | 0.00 |
| 2024-12-18 | 37.53 | 37.35 | -0.05 | -0.13% | 36.55 | 38.08 | 54315 | 20322.46 | 6.69% | 0.00 |
| 2024-12-17 | 39.27 | 37.40 | -1.80 | -4.59% | 37.00 | 39.28 | 54656 | 20671.11 | 6.73% | 0.00 |
| 2024-12-16 | 40.55 | 39.20 | -1.54 | -3.78% | 38.77 | 40.74 | 78525 | 31031.11 | 9.67% | 0.00 |
| 2024-12-13 | 42.20 | 40.74 | -2.14 | -4.99% | 40.68 | 43.30 | 94569 | 39508.32 | 11.65% | 0.00 |
| 2024-12-12 | 43.38 | 42.88 | -1.34 | -3.03% | 41.70 | 43.79 | 101749 | 43279.20 | 12.53% | 0.00 |
| 2024-12-11 | 44.87 | 44.22 | -0.22 | -0.50% | 42.98 | 45.60 | 149339 | 66150.78 | 18.39% | 0.00 |
| 2024-12-10 | 42.57 | 44.44 | 3.89 | 9.59% | 40.81 | 45.50 | 201257 | 87953.12 | 24.79% | 0.00 |
| 2024-12-09 | 36.52 | 40.55 | 3.55 | 9.59% | 36.52 | 42.56 | 173936 | 70314.02 | 21.42% | 6.00 |
| 2024-12-06 | 38.00 | 37.00 | -1.10 | -2.89% | 36.63 | 38.00 | 80190 | 29755.82 | 9.88% | 0.00 |
| 2024-12-05 | 36.08 | 38.10 | 2.19 | 6.10% | 35.80 | 38.55 | 109501 | 41038.82 | 13.49% | 0.00 |
| 2024-12-04 | 35.74 | 35.91 | -0.29 | -0.80% | 35.55 | 37.07 | 61574 | 22385.28 | 7.58% | 1.00 |
| 2024-12-03 | 35.79 | 36.20 | 0.66 | 1.86% | 35.79 | 36.66 | 62596 | 22708.36 | 7.71% | 0.00 |
| 2024-12-02 | 35.46 | 35.54 | 0.56 | 1.60% | 34.98 | 36.48 | 57616 | 20613.60 | 7.10% | 0.00 |
| 2024-11-29 | 33.57 | 34.98 | 1.33 | 3.95% | 33.33 | 35.32 | 45961 | 15868.42 | 5.66% | 0.00 |
| 2024-11-28 | 34.28 | 33.65 | -0.73 | -2.12% | 33.48 | 34.29 | 23148 | 7839.70 | 2.85% | 1.00 |
深证大盘股票行情在线 K线走势图
