东信和平（002017）历史行情

以下为东信和平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
2026-10-09	13.540	14.030	14.050	13.230	0.410	3.010%	13.47万	0.00亿	0.000%
2026-10-08	13.830	13.620	13.940	13.510	-0.170	-1.233%	8.00万	0.00亿	0.000%
2026-10-07	13.930	13.790	13.980	13.740	-0.070	-0.505%	684.48万	0.95亿	1.180%
2026-10-06	13.930	13.790	13.980	13.740	-0.070	-0.505%	684.48万	0.95亿	1.180%
2026-10-05	13.930	13.790	13.980	13.740	-0.070	-0.505%	684.48万	0.95亿	1.180%
2026-10-02	13.930	13.790	13.980	13.740	-0.070	-0.505%	684.48万	0.95亿	1.180%
2026-10-01	13.930	13.790	13.980	13.740	-0.070	-0.505%	684.48万	0.95亿	1.180%
2026-09-30	13.930	13.790	13.980	13.740	-0.070	-0.505%	6.84万	0.00亿	0.000%
2026-09-29	13.760	13.860	13.980	13.650	0.110	0.800%	7.81万	0.00亿	0.000%
2026-09-28	14.220	13.750	14.220	13.650	-0.450	-3.169%	11.20万	0.00亿	0.000%
2026-09-27	14.460	14.200	14.500	14.180	-0.260	-1.798%	1,107.13万	1.58亿	1.908%
2026-09-24	14.460	14.200	14.500	14.180	-0.260	-1.798%	11.07万	0.00亿	0.000%
2026-09-23	14.880	14.460	14.890	14.400	-0.480	-3.213%	16.64万	0.00亿	0.000%
2026-09-22	15.060	14.940	15.370	14.890	-0.070	-0.466%	26.73万	0.00亿	0.000%
2026-09-21	14.490	15.010	15.150	14.340	0.790	5.556%	34.87万	0.00亿	0.000%
2026-09-18	14.300	14.220	14.300	14.100	0.120	0.851%	15.09万	0.00亿	0.000%
2026-09-17	14.250	14.100	14.450	14.060	-0.300	-2.083%	15.06万	0.00亿	0.000%
2026-09-16	14.290	14.400	14.510	14.100	0.060	0.418%	17.20万	0.00亿	0.000%
2026-09-15	14.700	14.340	14.940	14.300	-0.240	-1.646%	20.53万	0.00亿	0.000%
2026-09-14	14.890	14.580	14.980	14.450	-0.280	-1.884%	20.22万	0.00亿	0.000%
2026-09-11	15.200	14.860	15.280	14.550	-0.640	-4.129%	28.83万	0.00亿	0.000%
2026-09-10	16.070	15.500	16.170	15.450	-0.940	-5.718%	35.25万	0.00亿	0.000%
2026-09-09	17.140	16.440	17.260	16.400	-0.680	-3.972%	51.86万	0.00亿	0.000%
2026-09-08	16.490	17.120	17.990	16.360	0.770	4.709%	63.15万	0.00亿	0.000%
2026-09-07	16.630	16.350	16.820	16.200	-0.710	-4.162%	54.05万	0.00亿	0.000%
2026-09-04	16.620	17.060	17.950	16.620	0.590	3.582%	72.67万	0.00亿	0.000%
2026-09-03	16.550	16.470	17.070	16.350	-0.450	-2.660%	50.89万	0.00亿	0.000%
2026-09-02	16.140	16.920	17.290	15.880	0.420	2.545%	75.19万	0.00亿	0.000%
2026-09-01	15.880	16.500	16.900	15.660	0.630	3.970%	53.00万	0.00亿	0.000%
2026-08-31	15.930	15.870	16.280	15.520	-0.320	-1.977%	37.41万	0.00亿	0.000%
2026-08-28	16.660	16.190	16.770	16.190	-0.560	-3.343%	53.32万	0.00亿	0.000%
2026-08-27	16.370	16.750	17.180	16.200	0.270	1.638%	71.50万	0.00亿	0.000%
2026-08-26	16.000	16.480	16.760	15.660	-0.470	-2.773%	73.57万	0.00亿	0.000%
2026-08-25	15.390	16.950	17.270	15.230	0.970	6.070%	96.85万	0.00亿	0.000%
2026-08-24	15.240	15.980	15.980	15.090	1.450	9.979%	43.21万	0.00亿	0.000%
2026-08-21	13.420	14.530	14.530	13.420	1.320	9.992%	33.06万	0.00亿	0.000%
2026-08-20	12.870	13.210	13.500	12.810	0.420	3.284%	11.48万	0.00亿	0.000%
2026-08-19	13.380	12.790	13.450	12.750	-0.730	-5.399%	10.78万	0.00亿	0.000%
2026-08-18	13.730	13.520	13.740	13.350	-0.230	-1.673%	9.05万	0.00亿	0.000%
2026-08-17	13.670	13.750	13.750	13.470	0.070	0.512%	9.82万	0.00亿	0.000%
2026-08-14	13.720	13.680	13.960	13.560	-0.040	-0.292%	8.20万	0.00亿	0.000%
2026-08-13	13.950	13.720	14.150	13.700	-0.230	-1.649%	9.88万	0.00亿	0.000%
2026-08-12	13.830	13.950	13.990	13.800	0.080	0.577%	8.71万	0.00亿	0.000%
2026-08-11	13.810	13.870	14.070	13.710	0.030	0.217%	10.55万	0.00亿	0.000%
2026-08-10	13.900	13.840	13.970	13.600	-0.130	-0.931%	14.52万	0.00亿	0.000%
2026-08-07	14.240	13.970	14.260	13.650	-0.530	-3.655%	27.49万	0.00亿	0.000%
2026-08-06	13.940	14.500	14.840	13.880	0.500	3.571%	32.36万	0.00亿	0.000%
2026-08-05	13.930	14.000	14.240	13.890	-0.020	-0.143%	15.73万	0.00亿	0.000%
2026-08-04	13.960	14.020	14.250	13.940	0.120	0.863%	14.35万	0.00亿	0.000%
2026-08-03	13.510	13.900	14.000	13.510	0.290	2.131%	13.60万	0.00亿	0.000%
2026-07-31	13.420	13.610	13.780	13.400	0.230	1.719%	17.14万	0.00亿	0.000%
2026-07-30	13.260	13.380	13.660	13.170	0.080	0.602%	15.56万	0.00亿	0.000%
2026-07-29	13.050	13.300	13.390	12.920	0.250	1.916%	14.30万	0.00亿	0.000%
2026-07-28	12.760	13.050	13.320	12.720	0.120	0.928%	14.59万	0.00亿	0.000%
2026-07-27	12.310	12.930	12.960	12.210	0.630	5.122%	15.93万	0.00亿	0.000%
2026-07-24	12.470	12.300	12.700	12.300	-0.340	-2.690%	10.88万	0.00亿	0.000%
2026-07-23	12.380	12.640	12.710	12.300	0.180	1.445%	11.69万	0.00亿	0.000%
2026-07-22	12.790	12.460	12.830	12.380	-0.380	-2.960%	14.89万	0.00亿	0.000%
2026-07-21	12.480	12.840	12.990	12.340	0.390	3.133%	22.02万	0.00亿	0.000%
2026-07-20	12.390	12.450	12.940	12.240	0.060	0.484%	16.37万	0.00亿	0.000%
2026-07-17	13.030	12.390	13.110	12.300	-0.580	-4.472%	11.83万	0.00亿	0.000%
2026-07-16	12.890	12.970	13.270	12.810	0.000	0.000%	9.64万	0.00亿	0.000%
2026-07-15	12.880	12.970	13.190	12.850	0.050	0.387%	8.05万	0.00亿	0.000%
2026-07-14	12.910	12.920	13.060	12.590	0.010	0.077%	10.18万	0.00亿	0.000%
2026-07-13	13.650	12.910	13.780	12.880	-0.760	-5.560%	11.56万	0.00亿	0.000%
2026-07-10	13.450	13.670	14.130	13.290	0.180	1.334%	11.80万	0.00亿	0.000%
2026-07-09	13.430	13.490	13.590	12.980	-0.100	-0.736%	12.09万	0.00亿	0.000%
2026-07-08	13.500	13.590	13.780	13.350	0.140	1.041%	12.14万	0.00亿	0.000%
2026-07-07	13.840	13.450	13.900	13.430	-0.430	-3.098%	10.26万	0.00亿	0.000%
2026-07-06	14.330	13.880	14.380	13.810	-0.440	-3.073%	10.76万	0.00亿	0.000%
2026-07-03	14.370	14.320	14.580	14.250	-0.040	-0.279%	8.70万	0.00亿	0.000%
2026-07-02	14.640	14.360	14.890	14.320	-0.270	-1.846%	11.21万	0.00亿	0.000%
2026-07-01	14.560	14.630	14.860	14.440	0.000	0.000%	10.87万	0.00亿	0.000%
2026-06-30	14.450	14.630	14.700	14.280	0.190	1.316%	9.63万	0.00亿	0.000%
2026-06-29	14.650	14.440	14.720	14.310	-0.260	-1.769%	11.28万	0.00亿	0.000%
2026-06-26	15.250	14.700	15.250	14.700	-0.710	-4.607%	12.50万	0.00亿	0.000%
2026-06-25	15.580	15.410	15.700	15.260	-0.170	-1.091%	10.16万	0.00亿	0.000%
2026-06-24	16.200	15.580	16.200	15.350	-0.550	-3.410%	12.74万	0.00亿	0.000%
2026-06-23	16.170	16.130	16.570	16.000	-0.150	-0.921%	13.43万	0.00亿	0.000%
2026-06-22	15.920	16.280	16.340	15.460	0.320	2.005%	16.30万	0.00亿	0.000%
2026-06-18	16.020	15.960	16.220	15.820	-0.170	-1.054%	10.01万	0.00亿	0.000%
2026-06-17	16.330	16.130	16.420	16.010	-0.200	-1.225%	12.32万	0.00亿	0.000%
2026-06-16	16.280	16.330	16.480	16.150	-0.040	-0.244%	12.88万	0.00亿	0.000%
2026-06-15	16.300	16.370	16.400	15.920	0.140	0.863%	20.93万	0.00亿	0.000%
2026-06-12	15.600	16.230	16.590	15.590	0.685	4.407%	25.56万	0.00亿	0.000%
2026-06-11	15.555	15.545	15.805	15.155	-0.010	-0.064%	10.27万	0.00亿	0.000%
2026-06-10	15.505	15.555	15.755	15.285	-0.160	-1.018%	8.21万	0.00亿	0.000%
2026-06-09	15.735	15.715	15.805	15.465	0.100	0.640%	7.88万	0.00亿	0.000%
2026-06-08	15.935	15.615	16.135	15.255	-0.720	-4.408%	12.17万	0.00亿	0.000%
2026-06-05	16.035	16.335	16.645	15.915	0.280	1.744%	12.81万	0.00亿	0.000%
2026-06-04	16.155	16.055	16.235	15.945	-0.200	-1.230%	6.42万	0.00亿	0.000%
2026-06-03	16.165	16.255	16.605	16.115	0.140	0.869%	8.95万	0.00亿	0.000%
2026-06-02	16.475	16.115	16.505	15.955	-0.360	-2.185%	8.44万	0.00亿	0.000%
2026-06-01	16.145	16.475	16.665	16.105	0.320	1.981%	10.77万	0.00亿	0.000%
2026-05-29	16.805	16.155	16.875	16.085	-0.570	-3.408%	11.58万	0.00亿	0.000%
2026-05-28	16.675	16.725	16.875	16.235	0.050	0.300%	11.91万	0.00亿	0.000%
2026-05-27	17.305	16.675	17.485	16.605	-0.780	-4.469%	13.04万	0.00亿	0.000%
2026-05-26	17.535	17.455	17.655	17.075	-0.120	-0.683%	11.31万	0.00亿	0.000%
2026-05-25	17.765	17.575	18.025	17.245	-0.310	-1.733%	11.04万	0.00亿	0.000%
2026-05-22	17.715	17.885	17.995	17.435	0.310	1.764%	11.04万	0.00亿	0.000%
2026-05-21	18.505	17.575	18.645	17.575	-0.790	-4.302%	14.14万	0.00亿	0.000%
2026-05-20	18.645	18.365	18.725	18.305	-0.350	-1.870%	9.00万	0.00亿	0.000%
2026-05-19	18.605	18.715	18.795	18.405	0.090	0.483%	9.00万	0.00亿	0.000%
2026-05-18	18.355	18.625	18.695	18.185	0.140	0.757%	10.58万	0.00亿	0.000%
2026-05-15	19.045	18.485	19.135	18.335	-0.530	-2.787%	13.10万	0.00亿	0.000%
2026-05-14	19.765	19.015	19.805	18.995	-0.570	-2.910%	10.31万	0.00亿	0.000%
2026-05-13	19.565	19.585	19.675	19.335	0.080	0.410%	11.26万	0.00亿	0.000%
2026-05-12	19.935	19.505	19.995	19.435	-0.410	-2.059%	12.57万	0.00亿	0.000%
2026-05-11	20.045	19.915	20.155	19.765	-0.120	-0.599%	12.25万	0.00亿	0.000%
2026-05-08	19.635	20.035	20.125	19.585	0.260	1.315%	14.21万	0.00亿	0.000%
2026-05-07	19.535	19.775	19.825	19.485	0.240	1.229%	13.95万	0.00亿	0.000%
2026-05-06	18.795	19.535	19.715	18.795	0.750	3.993%	22.04万	0.00亿	0.000%
2026-04-30	18.615	18.785	18.815	18.565	0.100	0.535%	6.73万	0.00亿	0.000%
2026-04-29	18.415	18.685	18.805	18.405	0.100	0.538%	7.18万	0.00亿	0.000%
2026-04-28	19.115	18.585	19.115	18.455	-0.520	-2.722%	11.52万	0.00亿	0.000%
2026-04-27	18.725	19.105	19.195	18.595	0.720	3.916%	16.45万	0.00亿	0.000%
2026-04-24	18.675	18.385	18.775	18.315	-0.420	-2.233%	10.82万	0.00亿	0.000%
2026-04-23	19.065	18.805	19.255	18.735	-0.300	-1.570%	8.95万	0.00亿	0.000%
2026-04-22	18.895	19.105	19.135	18.775	0.150	0.791%	8.88万	0.00亿	0.000%
2026-04-21	19.255	18.955	19.295	18.865	-0.340	-1.762%	9.18万	0.00亿	0.000%
2026-04-20	19.105	19.295	19.405	19.035	0.190	0.995%	10.38万	0.00亿	0.000%
2026-04-17	18.935	19.105	19.195	18.795	0.200	1.058%	10.36万	0.00亿	0.000%
2026-04-16	18.745	18.905	18.955	18.715	0.150	0.800%	8.53万	0.00亿	0.000%
2026-04-15	19.135	18.755	19.255	18.715	-0.300	-1.574%	10.49万	0.00亿	0.000%
2026-04-14	19.215	19.055	19.305	18.865	-0.030	-0.157%	11.68万	0.00亿	0.000%
2026-04-13	19.155	19.085	19.295	18.925	0.000	0.000%	19.30万	0.00亿	0.000%
2026-04-10	19.075	19.595	20.305	19.065	0.000	0.000%	30.06万	0.00亿	0.000%
2026-04-09	19.205	18.975	19.305	18.905	0.000	0.000%	8.77万	0.00亿	0.000%
2026-04-08	19.165	19.395	19.415	18.955	0.000	0.000%	14.00万	0.00亿	0.000%
2026-04-07	18.505	18.785	19.165	18.425	0.000	0.000%	11.43万	0.00亿	0.000%
2026-04-03	19.155	18.575	19.185	18.545	0.000	0.000%	7.99万	0.00亿	0.000%
2026-04-02	19.115	18.745	19.155	18.605	0.000	0.000%	6.59万	0.00亿	0.000%
2026-04-01	19.185	19.145	19.295	18.905	0.000	0.000%	7.63万	0.00亿	0.000%