东莞控股（000828）历史行情

以下为东莞控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	9.930	9.970	10.010	9.880	0.060	0.605%	370.02万	0.37亿	0.356%
2026-10-01	9.930	9.970	10.010	9.880	0.060	0.605%	370.02万	0.37亿	0.356%
2026-09-30	9.930	9.970	10.010	9.880	0.060	0.605%	3.70万	0.00亿	0.000%
2026-09-29	9.840	9.910	9.980	9.790	0.130	1.329%	4.40万	0.00亿	0.000%
2026-09-28	9.860	9.780	9.900	9.720	-0.110	-1.112%	4.12万	0.00亿	0.000%
2026-09-27	10.110	10.040	10.130	9.980	-0.070	-0.692%	356.47万	0.36亿	0.343%
2026-09-24	9.960	9.890	9.980	9.830	-0.070	-0.703%	3.56万	0.00亿	0.000%
2026-09-23	9.940	9.960	10.010	9.900	0.070	0.708%	4.38万	0.00亿	0.000%
2026-09-22	9.970	9.890	9.970	9.880	-0.060	-0.603%	4.56万	0.00亿	0.000%
2026-09-21	9.950	9.950	10.010	9.910	0.000	0.000%	3.90万	0.00亿	0.000%
2026-09-18	9.970	9.950	10.030	9.920	-0.040	-0.400%	4.53万	0.00亿	0.000%
2026-09-17	9.980	9.990	10.070	9.860	-0.010	-0.100%	5.31万	0.00亿	0.000%
2026-09-16	9.860	10.000	10.000	9.830	0.090	0.908%	4.64万	0.00亿	0.000%
2026-09-15	9.880	9.910	10.000	9.790	-0.020	-0.201%	5.65万	0.00亿	0.000%
2026-09-14	9.900	9.930	9.960	9.860	0.050	0.506%	4.04万	0.00亿	0.000%
2026-09-11	10.040	9.880	10.080	9.850	-0.180	-1.789%	6.11万	0.00亿	0.000%
2026-09-10	9.970	10.060	10.140	9.940	0.090	0.903%	6.15万	0.00亿	0.000%
2026-09-09	9.970	9.970	10.140	9.920	-0.010	-0.100%	5.96万	0.00亿	0.000%
2026-09-08	9.950	9.980	10.070	9.860	0.040	0.402%	7.80万	0.00亿	0.000%
2026-09-07	9.990	9.940	10.030	9.870	0.020	0.202%	5.30万	0.00亿	0.000%
2026-09-04	9.920	9.920	10.030	9.860	0.050	0.507%	7.32万	0.00亿	0.000%
2026-09-03	9.930	9.870	10.040	9.850	-0.110	-1.102%	6.21万	0.00亿	0.000%
2026-09-02	10.030	9.980	10.090	9.920	-0.100	-0.992%	5.15万	0.00亿	0.000%
2026-09-01	10.070	10.080	10.140	10.000	0.010	0.099%	5.06万	0.00亿	0.000%
2026-08-31	10.040	10.070	10.160	10.000	0.000	0.000%	6.58万	0.00亿	0.000%
2026-08-28	10.130	10.070	10.210	9.980	-0.110	-1.081%	8.38万	0.00亿	0.000%
2026-08-27	10.030	10.180	10.230	9.980	0.170	1.698%	11.55万	0.00亿	0.000%
2026-08-26	9.850	10.010	10.140	9.800	0.160	1.624%	11.17万	0.00亿	0.000%
2026-08-25	9.740	9.850	9.900	9.720	0.070	0.716%	9.69万	0.00亿	0.000%
2026-08-24	9.620	9.780	9.920	9.550	0.440	4.711%	20.48万	0.00亿	0.000%
2026-08-21	9.400	9.340	9.420	9.270	-0.050	-0.532%	7.78万	0.00亿	0.000%
2026-08-20	9.470	9.390	9.540	9.370	-0.180	-1.881%	9.07万	0.00亿	0.000%
2026-08-19	9.600	9.570	9.640	9.490	-0.010	-0.104%	6.09万	0.00亿	0.000%
2026-08-18	9.650	9.580	9.670	9.580	-0.080	-0.828%	3.38万	0.00亿	0.000%
2026-08-17	9.630	9.660	9.670	9.560	0.030	0.312%	4.37万	0.00亿	0.000%
2026-08-14	9.690	9.630	9.720	9.630	-0.070	-0.722%	3.75万	0.00亿	0.000%
2026-08-13	9.760	9.700	9.770	9.660	-0.050	-0.513%	4.39万	0.00亿	0.000%
2026-08-12	9.740	9.750	9.800	9.700	0.010	0.103%	3.94万	0.00亿	0.000%
2026-08-11	9.830	9.740	9.890	9.720	-0.100	-1.016%	5.31万	0.00亿	0.000%
2026-08-10	9.790	9.840	9.900	9.750	0.050	0.511%	6.15万	0.00亿	0.000%
2026-08-07	9.790	9.790	9.820	9.720	-0.020	-0.204%	4.77万	0.00亿	0.000%
2026-08-06	9.910	9.810	9.930	9.740	-0.100	-1.009%	6.19万	0.00亿	0.000%
2026-08-05	9.940	9.910	10.020	9.910	-0.030	-0.302%	5.95万	0.00亿	0.000%
2026-08-04	10.050	9.940	10.070	9.920	-0.090	-0.897%	4.77万	0.00亿	0.000%
2026-08-03	9.970	10.030	10.120	9.960	0.030	0.300%	5.54万	0.00亿	0.000%
2026-07-31	9.880	10.000	10.020	9.850	0.080	0.806%	6.88万	0.00亿	0.000%
2026-07-30	9.820	9.920	9.980	9.800	0.070	0.711%	7.80万	0.00亿	0.000%
2026-07-29	9.720	9.850	9.890	9.720	0.140	1.442%	7.31万	0.00亿	0.000%
2026-07-28	9.680	9.710	9.740	9.620	0.030	0.310%	4.69万	0.00亿	0.000%
2026-07-27	9.630	9.680	9.740	9.620	0.020	0.207%	5.20万	0.00亿	0.000%
2026-07-24	9.770	9.660	9.850	9.650	-0.130	-1.328%	6.00万	0.00亿	0.000%
2026-07-23	9.720	9.790	9.820	9.700	0.030	0.307%	5.60万	0.00亿	0.000%
2026-07-22	9.780	9.760	9.800	9.620	-0.010	-0.102%	8.13万	0.00亿	0.000%
2026-07-21	9.730	9.770	9.930	9.700	0.030	0.308%	8.38万	0.00亿	0.000%
2026-07-20	9.730	9.740	9.930	9.670	0.060	0.620%	11.09万	0.00亿	0.000%
2026-07-17	9.780	9.680	9.920	9.650	-0.120	-1.224%	8.34万	0.00亿	0.000%
2026-07-16	9.790	9.800	9.930	9.740	-0.030	-0.305%	5.63万	0.00亿	0.000%
2026-07-15	9.660	9.830	9.840	9.640	0.170	1.760%	4.95万	0.00亿	0.000%
2026-07-14	9.480	9.660	9.730	9.420	0.190	2.006%	6.10万	0.00亿	0.000%
2026-07-13	9.390	9.470	9.530	9.380	0.080	0.852%	5.21万	0.00亿	0.000%
2026-07-10	9.450	9.390	9.490	9.310	-0.090	-0.949%	5.06万	0.00亿	0.000%
2026-07-09	9.470	9.480	9.570	9.460	-0.050	-0.525%	4.07万	0.00亿	0.000%
2026-07-08	9.470	9.530	9.600	9.430	0.030	0.316%	3.69万	0.00亿	0.000%
2026-07-07	9.580	9.500	9.610	9.420	-0.080	-0.835%	3.83万	0.00亿	0.000%
2026-07-06	9.560	9.580	9.620	9.460	0.050	0.525%	5.53万	0.00亿	0.000%
2026-07-03	9.600	9.530	9.650	9.520	-0.030	-0.314%	3.90万	0.00亿	0.000%
2026-07-02	9.550	9.560	9.650	9.450	0.000	0.000%	4.01万	0.00亿	0.000%
2026-07-01	9.200	9.560	9.580	9.160	0.350	3.800%	7.70万	0.00亿	0.000%
2026-06-30	9.260	9.210	9.290	9.140	-0.100	-1.074%	3.29万	0.00亿	0.000%
2026-06-29	9.210	9.310	9.330	9.000	0.060	0.649%	6.11万	0.00亿	0.000%
2026-06-26	9.410	9.250	9.470	9.230	-0.200	-2.116%	5.51万	0.00亿	0.000%
2026-06-25	9.390	9.450	9.560	9.350	0.020	0.212%	6.04万	0.00亿	0.000%
2026-06-24	9.840	9.430	9.840	9.400	-0.400	-4.069%	9.20万	0.00亿	0.000%
2026-06-23	10.200	9.830	10.350	9.740	0.230	2.396%	14.48万	0.00亿	0.000%
2026-06-22	9.390	9.600	9.610	9.280	0.150	1.587%	5.83万	0.00亿	0.000%
2026-06-18	9.550	9.450	9.570	9.390	-0.120	-1.254%	3.66万	0.00亿	0.000%
2026-06-17	9.680	9.570	9.690	9.530	-0.120	-1.238%	4.09万	0.00亿	0.000%
2026-06-16	9.740	9.690	9.770	9.610	-0.050	-0.513%	4.32万	0.00亿	0.000%
2026-06-15	9.790	9.740	9.900	9.740	-0.010	-0.103%	6.35万	0.00亿	0.000%
2026-06-12	9.630	9.750	9.790	9.580	0.120	1.246%	4.23万	0.00亿	0.000%
2026-06-11	9.660	9.630	9.740	9.570	-0.070	-0.722%	3.02万	0.00亿	0.000%
2026-06-10	9.620	9.700	9.700	9.570	0.070	0.727%	3.38万	0.00亿	0.000%
2026-06-09	9.700	9.630	9.700	9.570	-0.070	-0.722%	3.83万	0.00亿	0.000%
2026-06-08	9.770	9.700	9.790	9.570	-0.100	-1.020%	6.79万	0.00亿	0.000%
2026-06-05	9.810	9.800	9.950	9.770	-0.010	-0.102%	4.60万	0.00亿	0.000%
2026-06-04	9.930	9.810	9.980	9.780	-0.110	-1.109%	4.93万	0.00亿	0.000%
2026-06-03	9.980	9.920	9.980	9.820	-0.040	-0.402%	5.43万	0.00亿	0.000%
2026-06-02	10.020	9.960	10.170	9.940	-0.110	-1.092%	5.14万	0.00亿	0.000%
2026-06-01	9.930	10.070	10.080	9.800	0.100	1.003%	6.24万	0.00亿	0.000%
2026-05-29	9.780	9.970	10.040	9.780	0.170	1.735%	6.39万	0.00亿	0.000%
2026-05-28	9.860	9.800	9.950	9.750	-0.120	-1.210%	4.47万	0.00亿	0.000%
2026-05-27	10.000	9.920	10.120	9.850	-0.160	-1.587%	4.72万	0.00亿	0.000%
2026-05-26	9.940	10.080	10.100	9.900	0.110	1.103%	5.53万	0.00亿	0.000%
2026-05-25	9.890	9.970	9.990	9.850	0.100	1.013%	4.07万	0.00亿	0.000%
2026-05-22	9.880	9.870	9.900	9.770	0.000	0.000%	4.84万	0.00亿	0.000%
2026-05-21	9.870	9.870	10.000	9.810	0.010	0.101%	7.18万	0.00亿	0.000%
2026-05-20	9.880	9.860	9.940	9.760	-0.010	-0.101%	3.69万	0.00亿	0.000%
2026-05-19	9.820	9.870	9.970	9.800	0.095	0.972%	4.90万	0.00亿	0.000%
2026-05-18	9.775	9.775	9.845	9.705	-0.030	-0.306%	4.83万	0.00亿	0.000%
2026-05-15	9.825	9.805	9.855	9.705	-0.020	-0.204%	4.72万	0.00亿	0.000%
2026-05-14	10.025	9.825	10.035	9.825	-0.160	-1.602%	5.18万	0.00亿	0.000%
2026-05-13	10.055	9.985	10.085	9.945	-0.070	-0.696%	4.66万	0.00亿	0.000%
2026-05-12	10.175	10.055	10.275	10.025	-0.190	-1.855%	6.94万	0.00亿	0.000%
2026-05-11	9.915	10.245	10.345	9.875	0.290	2.913%	14.03万	0.00亿	0.000%
2026-05-08	9.815	9.955	9.965	9.815	0.110	1.117%	4.99万	0.00亿	0.000%
2026-05-07	9.865	9.845	9.935	9.815	-0.020	-0.203%	3.56万	0.00亿	0.000%
2026-05-06	9.915	9.865	9.935	9.835	-0.040	-0.404%	5.34万	0.00亿	0.000%
2026-04-30	9.945	9.905	9.965	9.805	-0.040	-0.402%	5.62万	0.00亿	0.000%
2026-04-29	9.815	9.945	9.965	9.815	0.090	0.913%	6.13万	0.00亿	0.000%
2026-04-28	9.685	9.855	9.895	9.645	0.160	1.650%	8.67万	0.00亿	0.000%
2026-04-27	9.785	9.695	9.825	9.675	0.050	0.518%	9.46万	0.00亿	0.000%
2026-04-24	9.615	9.645	9.715	9.605	0.010	0.104%	5.50万	0.00亿	0.000%
2026-04-23	9.595	9.635	9.665	9.525	0.030	0.312%	4.89万	0.00亿	0.000%
2026-04-22	9.665	9.605	9.705	9.585	-0.100	-1.030%	5.38万	0.00亿	0.000%
2026-04-21	9.505	9.705	9.725	9.465	0.200	2.104%	9.01万	0.00亿	0.000%
2026-04-20	9.505	9.505	9.535	9.475	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-17	9.605	9.505	9.605	9.485	-0.090	-0.938%	4.05万	0.00亿	0.000%
2026-04-16	9.595	9.595	9.615	9.555	0.000	0.000%	3.89万	0.00亿	0.000%
2026-04-15	9.595	9.595	9.595	9.495	0.020	0.209%	4.49万	0.00亿	0.000%
2026-04-14	9.495	9.575	9.575	9.415	0.160	1.699%	7.16万	0.00亿	0.000%
2026-04-13	9.425	9.415	9.445	9.375	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-10	9.375	9.415	9.545	9.365	0.080	0.857%	6.88万	0.00亿	0.000%
2026-04-09	9.475	9.335	9.485	9.325	-0.190	-1.995%	6.99万	0.00亿	0.000%
2026-04-08	9.475	9.525	9.545	9.465	0.120	1.276%	9.72万	0.00亿	0.000%
2026-04-07	9.395	9.405	9.445	9.315	0.000	0.000%	6.69万	0.00亿	0.000%
2026-04-03	9.405	9.395	9.435	9.375	0.000	0.000%	5.98万	0.00亿	0.000%
2026-04-02	9.495	9.435	9.555	9.385	0.000	0.000%	5.95万	0.00亿	0.000%
2026-04-01	9.755	9.675	9.775	9.665	0.000	0.000%	6.45万	0.00亿	0.000%