东瑞股份（001201）历史行情

以下为东瑞股份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
2026-10-13	14.200	14.330	14.730	14.010	-0.070	-0.486%	859.52万	1.23亿	4.045%
2026-10-12	14.770	14.400	15.070	14.310	-0.540	-3.614%	9.19万	0.00亿	0.000%
2026-10-09	15.400	14.940	15.560	14.780	-0.420	-2.734%	9.05万	0.00亿	0.000%
2026-10-08	15.520	15.360	15.960	15.290	-0.460	-2.908%	10.76万	0.00亿	0.000%
2026-10-07	16.030	15.820	17.260	15.600	0.100	0.636%	1,721.64万	2.81亿	8.102%
2026-10-06	16.030	15.820	17.260	15.600	0.100	0.636%	1,721.64万	2.81亿	8.102%
2026-10-05	16.030	15.820	17.260	15.600	0.100	0.636%	1,721.64万	2.81亿	8.102%
2026-10-02	16.030	15.820	17.260	15.600	0.100	0.636%	1,721.64万	2.81亿	8.102%
2026-10-01	16.030	15.820	17.260	15.600	0.100	0.636%	1,721.64万	2.81亿	8.102%
2026-09-30	16.030	15.820	17.260	15.600	0.100	0.636%	17.22万	0.00亿	0.000%
2026-09-29	16.290	15.720	16.490	15.560	-0.410	-2.542%	14.40万	0.00亿	0.000%
2026-09-28	14.950	16.130	16.130	14.600	1.470	10.027%	13.82万	0.00亿	0.000%
2026-09-27	15.930	14.660	16.000	14.510	-1.360	-8.489%	1,542.07万	2.32亿	7.257%
2026-09-24	15.930	14.660	16.000	14.510	-1.360	-8.489%	15.42万	0.00亿	0.000%
2026-09-23	16.360	16.020	16.680	15.920	-0.280	-1.718%	11.61万	0.00亿	0.000%
2026-09-22	16.000	16.300	16.480	15.810	0.220	1.368%	15.99万	0.00亿	0.000%
2026-09-21	14.880	16.080	16.080	14.550	1.460	9.986%	16.77万	0.00亿	0.000%
2026-09-18	14.150	14.620	14.990	13.980	0.190	1.317%	13.62万	0.00亿	0.000%
2026-09-17	13.870	14.430	14.560	13.700	0.680	4.945%	10.81万	0.00亿	0.000%
2026-09-16	14.200	13.750	14.690	13.630	-0.330	-2.344%	14.85万	0.00亿	0.000%
2026-09-15	13.820	14.080	14.790	13.760	0.370	2.699%	9.78万	0.00亿	0.000%
2026-09-14	13.770	13.710	14.000	13.620	0.160	1.181%	6.50万	0.00亿	0.000%
2026-09-11	13.410	13.550	13.830	13.220	0.120	0.894%	8.63万	0.00亿	0.000%
2026-09-10	13.880	13.430	13.960	13.430	-0.450	-3.242%	8.59万	0.00亿	0.000%
2026-09-09	13.810	13.880	14.730	13.710	0.400	2.967%	16.51万	0.00亿	0.000%
2026-09-08	13.290	13.480	13.570	13.050	0.390	2.979%	9.81万	0.00亿	0.000%
2026-09-07	12.850	13.090	13.150	12.850	0.250	1.947%	10.18万	0.00亿	0.000%
2026-09-04	12.300	12.840	13.070	12.170	0.600	4.902%	8.31万	0.00亿	0.000%
2026-09-03	12.450	12.240	12.470	12.170	-0.080	-0.649%	2.18万	0.00亿	0.000%
2026-09-02	12.430	12.320	12.510	12.280	-0.150	-1.203%	3.34万	0.00亿	0.000%
2026-09-01	12.450	12.470	12.750	12.450	-0.070	-0.558%	5.18万	0.00亿	0.000%
2026-08-31	12.280	12.540	12.900	12.250	0.170	1.374%	6.67万	0.00亿	0.000%
2026-08-28	12.200	12.370	12.370	12.150	0.170	1.393%	2.85万	0.00亿	0.000%
2026-08-27	12.150	12.200	12.250	12.020	0.070	0.577%	2.52万	0.00亿	0.000%
2026-08-26	11.980	12.130	12.190	11.950	0.080	0.664%	2.74万	0.00亿	0.000%
2026-08-25	11.860	12.050	12.070	11.760	0.240	2.032%	3.05万	0.00亿	0.000%
2026-08-24	11.860	11.810	11.880	11.640	-0.050	-0.422%	2.20万	0.00亿	0.000%
2026-08-21	11.980	11.860	11.980	11.740	-0.140	-1.167%	2.44万	0.00亿	0.000%
2026-08-20	11.700	12.000	12.050	11.700	0.290	2.477%	3.51万	0.00亿	0.000%
2026-08-19	12.070	11.710	12.150	11.690	-0.360	-2.983%	3.72万	0.00亿	0.000%
2026-08-18	11.900	12.070	12.160	11.800	0.170	1.429%	3.97万	0.00亿	0.000%
2026-08-17	11.780	11.900	11.990	11.730	0.140	1.190%	2.57万	0.00亿	0.000%
2026-08-14	11.890	11.760	11.920	11.670	-0.090	-0.759%	2.24万	0.00亿	0.000%
2026-08-13	11.800	11.850	11.940	11.660	0.020	0.169%	2.64万	0.00亿	0.000%
2026-08-12	11.860	11.830	11.900	11.690	-0.020	-0.169%	2.47万	0.00亿	0.000%
2026-08-11	11.870	11.850	12.000	11.790	-0.080	-0.671%	2.90万	0.00亿	0.000%
2026-08-10	11.550	11.930	11.930	11.500	0.470	4.101%	5.20万	0.00亿	0.000%
2026-08-07	11.580	11.460	11.600	11.360	-0.060	-0.521%	2.38万	0.00亿	0.000%
2026-08-06	11.430	11.520	11.550	11.310	0.120	1.053%	3.36万	0.00亿	0.000%
2026-08-05	11.340	11.400	11.490	11.290	0.030	0.264%	3.19万	0.00亿	0.000%
2026-08-04	11.460	11.370	11.490	11.300	-0.050	-0.438%	2.67万	0.00亿	0.000%
2026-08-03	11.350	11.420	11.480	11.280	0.100	0.883%	2.49万	0.00亿	0.000%
2026-07-31	11.120	11.320	11.330	11.110	0.120	1.071%	2.71万	0.00亿	0.000%
2026-07-30	11.250	11.200	11.470	11.100	-0.060	-0.533%	3.60万	0.00亿	0.000%
2026-07-29	11.270	11.260	11.290	11.050	0.130	1.168%	2.27万	0.00亿	0.000%
2026-07-28	11.060	11.130	11.300	11.040	-0.030	-0.269%	1.76万	0.00亿	0.000%
2026-07-27	10.890	11.160	11.180	10.870	0.180	1.639%	1.66万	0.00亿	0.000%
2026-07-24	11.180	10.980	11.350	10.970	-0.290	-2.573%	2.06万	0.00亿	0.000%
2026-07-23	11.120	11.270	11.270	10.990	0.140	1.258%	2.13万	0.00亿	0.000%
2026-07-22	11.090	11.130	11.230	10.990	0.040	0.361%	2.43万	0.00亿	0.000%
2026-07-21	11.570	11.090	11.610	10.960	-0.480	-4.149%	6.12万	0.00亿	0.000%
2026-07-20	11.770	11.570	11.830	11.500	-0.210	-1.783%	3.92万	0.00亿	0.000%
2026-07-17	11.920	11.780	12.030	11.550	-0.170	-1.423%	4.24万	0.00亿	0.000%
2026-07-16	11.860	11.950	12.060	11.800	0.140	1.185%	3.71万	0.00亿	0.000%
2026-07-15	11.580	11.810	11.950	11.460	0.150	1.286%	3.49万	0.00亿	0.000%
2026-07-14	11.780	11.660	11.780	11.520	-0.120	-1.019%	2.88万	0.00亿	0.000%
2026-07-13	11.710	11.780	11.980	11.550	0.030	0.255%	3.58万	0.00亿	0.000%
2026-07-10	11.550	11.750	11.910	11.400	0.250	2.174%	3.25万	0.00亿	0.000%
2026-07-09	11.590	11.500	11.730	11.350	0.030	0.262%	2.42万	0.00亿	0.000%
2026-07-08	11.580	11.470	11.810	11.320	-0.080	-0.693%	2.94万	0.00亿	0.000%
2026-07-07	11.660	11.550	11.740	11.520	-0.150	-1.282%	3.53万	0.00亿	0.000%
2026-07-06	11.520	11.700	12.030	11.520	0.260	2.273%	4.30万	0.00亿	0.000%
2026-07-03	11.500	11.440	11.580	11.210	0.010	0.087%	2.53万	0.00亿	0.000%
2026-07-02	11.400	11.430	11.570	11.310	0.010	0.088%	3.28万	0.00亿	0.000%
2026-07-01	10.830	11.420	11.630	10.800	0.560	5.157%	5.29万	0.00亿	0.000%
2026-06-30	10.880	10.860	11.030	10.650	-0.040	-0.367%	2.28万	0.00亿	0.000%
2026-06-29	10.460	10.900	11.150	10.260	0.480	4.607%	4.89万	0.00亿	0.000%
2026-06-26	10.420	10.420	10.690	10.250	-0.010	-0.096%	3.21万	0.00亿	0.000%
2026-06-25	10.530	10.430	10.540	10.260	-0.120	-1.137%	2.33万	0.00亿	0.000%
2026-06-24	10.920	10.550	10.920	10.510	-0.370	-3.388%	2.41万	0.00亿	0.000%
2026-06-23	10.700	10.920	11.090	10.700	0.160	1.487%	3.25万	0.00亿	0.000%
2026-06-22	10.600	10.760	10.780	10.360	0.120	1.128%	3.07万	0.00亿	0.000%
2026-06-18	10.820	10.640	10.920	10.590	-0.230	-2.116%	2.37万	0.00亿	0.000%
2026-06-17	11.240	10.870	11.240	10.840	-0.350	-3.119%	2.55万	0.00亿	0.000%
2026-06-16	11.300	11.220	11.300	11.020	-0.040	-0.355%	1.67万	0.00亿	0.000%
2026-06-15	11.250	11.260	11.450	11.130	0.050	0.446%	2.39万	0.00亿	0.000%
2026-06-12	11.150	11.210	11.240	10.960	0.170	1.540%	2.26万	0.00亿	0.000%
2026-06-11	11.110	11.040	11.210	10.960	-0.150	-1.340%	2.09万	0.00亿	0.000%
2026-06-10	11.030	11.190	11.310	11.010	0.090	0.811%	2.26万	0.00亿	0.000%
2026-06-09	11.050	11.100	11.170	10.930	0.100	0.909%	1.66万	0.00亿	0.000%
2026-06-08	11.090	11.000	11.400	10.890	-0.260	-2.309%	3.15万	0.00亿	0.000%
2026-06-05	11.220	11.260	11.350	11.130	0.080	0.716%	1.85万	0.00亿	0.000%
2026-06-04	11.480	11.180	11.590	11.120	-0.330	-2.867%	2.71万	0.00亿	0.000%
2026-06-03	11.670	11.510	11.710	11.450	-0.100	-0.861%	2.26万	0.00亿	0.000%
2026-06-02	12.000	11.610	12.000	11.500	-0.390	-3.250%	3.12万	0.00亿	0.000%
2026-06-01	11.720	12.000	12.030	11.610	0.240	2.041%	2.44万	0.00亿	0.000%
2026-05-29	11.680	11.760	11.850	11.600	0.060	0.513%	2.49万	0.00亿	0.000%
2026-05-28	11.930	11.700	12.000	11.580	-0.220	-1.846%	2.98万	0.00亿	0.000%
2026-05-27	12.200	11.920	12.250	11.820	-0.310	-2.535%	3.01万	0.00亿	0.000%
2026-05-26	12.320	12.230	12.350	12.160	-0.130	-1.052%	2.72万	0.00亿	0.000%
2026-05-25	12.290	12.360	12.370	12.190	0.060	0.488%	2.36万	0.00亿	0.000%
2026-05-22	12.470	12.300	12.520	12.230	-0.110	-0.886%	2.89万	0.00亿	0.000%
2026-05-21	12.650	12.410	12.770	12.360	-0.240	-1.897%	3.90万	0.00亿	0.000%
2026-05-20	12.810	12.650	12.860	12.600	-0.220	-1.709%	2.79万	0.00亿	0.000%
2026-05-19	12.680	12.870	12.910	12.550	0.200	1.579%	4.29万	0.00亿	0.000%
2026-05-18	12.850	12.670	13.100	12.510	-0.260	-2.011%	5.51万	0.00亿	0.000%
2026-05-15	13.290	12.930	13.310	12.850	-0.150	-1.147%	5.80万	0.00亿	0.000%
2026-05-14	12.830	13.080	13.340	12.760	0.260	2.028%	7.74万	0.00亿	0.000%
2026-05-13	12.890	12.820	12.980	12.740	-0.060	-0.466%	3.37万	0.00亿	0.000%
2026-05-12	13.370	12.880	13.370	12.850	-0.490	-3.665%	6.29万	0.00亿	0.000%
2026-05-11	13.200	13.370	13.470	13.090	0.190	1.442%	5.43万	0.00亿	0.000%
2026-05-08	13.180	13.180	13.270	13.110	0.010	0.076%	2.88万	0.00亿	0.000%
2026-05-07	13.400	13.170	13.420	13.160	-0.240	-1.790%	3.77万	0.00亿	0.000%
2026-05-06	13.300	13.410	13.660	13.190	0.180	1.361%	5.17万	0.00亿	0.000%
2026-04-30	13.220	13.230	13.450	13.130	0.010	0.076%	4.46万	0.00亿	0.000%
2026-04-29	12.900	13.220	13.400	12.900	0.260	2.006%	7.14万	0.00亿	0.000%
2026-04-28	12.700	12.960	13.030	12.660	0.300	2.370%	5.86万	0.00亿	0.000%
2026-04-27	12.780	12.660	12.800	12.570	-0.150	-1.171%	3.79万	0.00亿	0.000%
2026-04-24	12.980	12.810	12.990	12.750	-0.190	-1.462%	4.00万	0.00亿	0.000%
2026-04-23	13.080	13.000	13.190	12.790	-0.110	-0.839%	6.10万	0.00亿	0.000%
2026-04-22	13.110	13.110	13.420	13.050	-0.020	-0.152%	7.18万	0.00亿	0.000%
2026-04-21	13.150	13.130	13.300	13.060	-0.110	-0.831%	4.74万	0.00亿	0.000%
2026-04-20	13.380	13.240	13.450	13.050	0.020	0.151%	6.81万	0.00亿	0.000%
2026-04-17	13.400	13.220	13.420	13.130	-0.280	-2.074%	6.04万	0.00亿	0.000%
2026-04-16	13.660	13.500	13.700	13.350	-0.040	-0.295%	6.61万	0.00亿	0.000%
2026-04-15	13.490	13.540	13.790	13.200	0.000	0.000%	9.41万	0.00亿	0.000%
2026-04-14	12.920	13.480	13.630	12.810	0.560	4.334%	12.87万	0.00亿	0.000%
2026-04-13	12.690	12.920	12.950	12.600	0.000	0.000%	7.62万	0.00亿	0.000%
2026-04-10	12.850	12.700	12.900	12.630	0.000	0.000%	5.64万	0.00亿	0.000%
2026-04-09	13.010	12.750	13.130	12.660	0.000	0.000%	6.63万	0.00亿	0.000%
2026-04-08	13.110	13.130	13.260	12.950	0.000	0.000%	8.82万	0.00亿	0.000%
2026-04-07	12.440	13.110	13.200	12.360	0.000	0.000%	10.85万	0.00亿	0.000%
2026-04-03	13.150	12.510	13.180	12.470	0.000	0.000%	7.28万	0.00亿	0.000%
2026-04-02	13.230	13.170	13.520	13.130	0.000	0.000%	7.06万	0.00亿	0.000%
2026-04-01	13.310	13.230	13.340	13.150	0.000	0.000%	3.46万	0.00亿	0.000%