意见反馈 手机随时随地看行情
东莞控股 (000828)
  • 10.15
  • -0.05
  • -0.49%
2025-02-20 11:30

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率
累计:2024-10-22至2025-02-190.020.20%9.6711.988262949900641.2279.5%
2025-02-1910.1310.200.040.39%10.1210.22461624691.110.44%
2025-02-1810.3410.16-0.18-1.74%10.1210.36614706295.420.59%
2025-02-1710.4610.34-0.08-0.77%10.3110.46646306695.160.62%
2025-02-1410.4510.42-0.07-0.67%10.3610.52426344443.330.41%
2025-02-1310.4710.490.020.19%10.3810.57758707970.760.73%
2025-02-1210.4310.470.010.10%10.3310.59779658134.520.75%
2025-02-1110.3210.460.151.45%10.2010.6914393015057.681.38%
2025-02-1010.4110.31-0.11-1.06%10.2910.45798458269.260.77%
2025-02-0710.0810.420.343.37%10.0510.5414519214993.951.40%
2025-02-0610.0910.080.030.30%9.9810.13442364447.580.43%
2025-02-0510.1210.05-0.02-0.20%10.0010.15488774920.120.47%
2025-01-2710.1810.07-0.04-0.40%10.0710.26525895343.710.51%
2025-01-2410.0810.110.040.40%10.0010.14474574789.340.46%
2025-01-2310.1510.070.000.00%10.0710.33688417020.190.66%
2025-01-2210.0510.070.070.70%9.9710.14471674734.640.45%
2025-01-2110.1210.00-0.07-0.70%9.9410.14315333155.600.30%
2025-01-2010.0610.070.040.40%10.0410.19400224047.950.39%
2025-01-179.9510.030.070.70%9.9010.08382253821.670.37%
2025-01-1610.019.96-0.01-0.10%9.9410.16434674361.450.42%
2025-01-1510.039.97-0.06-0.60%9.9410.06357673569.100.34%
2025-01-149.7910.030.252.56%9.7710.07654996512.870.63%
2025-01-139.699.780.010.10%9.679.80376933669.860.36%
2025-01-109.969.77-0.19-1.91%9.7510.05426694221.710.41%
2025-01-0910.119.96-0.16-1.58%9.9510.11410014103.880.39%
2025-01-0810.1410.12-0.06-0.59%9.9010.21675426783.520.65%
2025-01-0710.3010.18-0.03-0.29%10.1010.30473134816.650.46%
2025-01-0610.1210.210.050.49%10.0510.26563495732.640.54%
2025-01-0310.3810.16-0.16-1.55%10.1210.41807248286.550.78%
2025-01-0210.7010.32-0.37-3.46%10.2510.76924739712.370.89%
2024-12-3110.9410.69-0.22-2.02%10.6810.95829958962.970.80%
2024-12-3010.9110.91-0.02-0.18%10.8810.97424524634.500.41%
2024-12-2710.8310.930.111.02%10.7811.03692667555.640.67%
2024-12-2610.8210.82-0.05-0.46%10.7910.92442934802.160.43%
2024-12-2511.0210.87-0.15-1.36%10.7911.03894399739.210.86%
2024-12-2410.7411.020.322.99%10.7311.04843219203.310.81%
2024-12-2310.9010.70-0.23-2.10%10.6710.95836379037.660.80%
2024-12-2010.8410.930.080.74%10.8011.06725747945.890.70%
2024-12-1910.8010.85-0.02-0.18%10.7610.89664277189.370.64%
2024-12-1810.9010.870.030.28%10.8511.03514645629.580.50%
2024-12-1711.0010.84-0.23-2.08%10.8211.08837839156.720.81%
2024-12-1611.1111.07-0.15-1.34%11.0111.23853259466.870.82%
2024-12-1311.4611.22-0.30-2.60%11.1011.7118373720794.731.77%
2024-12-1211.2811.520.221.95%11.2111.5714583716629.861.40%
2024-12-1111.2311.300.080.71%11.2111.33743078378.190.71%
2024-12-1011.5911.22-0.10-0.88%11.2211.6817621520139.121.70%
2024-12-0911.4811.32-0.16-1.39%11.2511.5913047314897.231.26%
2024-12-0611.2611.480.242.14%11.1811.5013367815202.561.29%
2024-12-0511.2811.24-0.05-0.44%11.1711.4411299912730.641.09%
2024-12-0411.4411.29-0.19-1.66%11.2411.499053810285.160.87%
2024-12-0311.4811.48-0.01-0.09%11.3411.609736511158.660.94%
2024-12-0211.5011.49-0.07-0.61%11.3311.5614558816680.771.40%
2024-11-2911.3711.560.110.96%11.3111.7316818319404.791.62%
2024-11-2811.0711.450.383.43%11.0311.7826670330534.852.57%
2024-11-2710.7111.070.292.69%10.6011.0912467913583.891.20%
2024-11-2610.6510.780.090.84%10.6310.98908169829.620.87%
2024-11-2510.6510.690.050.47%10.4910.75836268889.460.80%
2024-11-2211.0710.64-0.46-4.14%10.6211.2111261612294.931.08%
2024-11-2111.1311.10-0.07-0.63%11.0011.17890739870.740.86%
2024-11-2011.1811.17-0.08-0.71%11.0911.2610745311987.981.03%
2024-11-1911.0211.250.282.55%10.9411.2512787414181.591.23%
2024-11-1811.1810.97-0.13-1.17%10.8911.2613507114962.721.30%
2024-11-1511.1811.10-0.18-1.60%11.0911.5013646515449.911.31%
2024-11-1411.5011.28-0.18-1.57%11.2811.7315334617614.511.48%
2024-11-1311.5411.46-0.10-0.87%11.3111.6811879713601.231.14%
2024-11-1211.5011.560.020.17%11.4311.8322738426362.732.19%
2024-11-1111.2611.540.141.23%11.2011.7018799821595.681.81%
2024-11-0811.3011.400.161.42%11.0711.9836440141944.033.51%
2024-11-0710.6711.240.454.17%10.6611.2821973424238.232.11%
2024-11-0610.8210.79-0.02-0.19%10.6510.9016737018060.091.61%
2024-11-0510.6310.810.171.60%10.5610.8618024019396.201.73%
2024-11-0410.5110.640.070.66%10.5110.69941989984.390.91%
2024-11-0110.7210.57-0.20-1.86%10.5010.7813121213957.471.26%
2024-10-3110.6010.770.161.51%10.5010.8916340017569.991.57%
2024-10-3010.5410.610.040.38%10.4610.7512064412814.891.16%
2024-10-2910.8910.57-0.28-2.58%10.5510.9516206517344.991.56%
2024-10-2810.5610.850.403.83%10.5010.8519698521111.621.89%
2024-10-2510.2610.450.151.46%10.2610.6311418711931.471.10%
2024-10-2410.2510.30-0.01-0.10%10.2110.39939669669.040.90%
2024-10-2310.2410.310.020.19%10.2310.419921110238.160.95%
2024-10-2210.1710.290.111.08%10.1410.3011139711392.631.07%
*注:每次查询最多显示100条