华东数控（002248）历史行情

以下为华东数控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
2026-10-08	9.230	9.090	9.380	9.030	-0.070	-0.764%	1,112.73万	1.02亿	3.619%
2026-10-07	9.470	9.160	9.750	9.160	-0.180	-1.927%	1,726.11万	1.62亿	5.613%
2026-10-06	9.470	9.160	9.750	9.160	-0.180	-1.927%	1,726.11万	1.62亿	5.613%
2026-10-05	9.470	9.160	9.750	9.160	-0.180	-1.927%	1,726.11万	1.62亿	5.613%
2026-10-02	9.470	9.160	9.750	9.160	-0.180	-1.927%	1,726.11万	1.62亿	5.613%
2026-10-01	9.470	9.160	9.750	9.160	-0.180	-1.927%	1,726.11万	1.62亿	5.613%
2026-09-30	9.470	9.160	9.750	9.160	-0.180	-1.927%	17.26万	0.00亿	0.000%
2026-09-29	9.210	9.340	9.450	9.140	0.050	0.538%	7.37万	0.00亿	0.000%
2026-09-28	9.550	9.290	9.570	9.210	-0.190	-2.004%	9.03万	0.00亿	0.000%
2026-09-27	9.440	9.480	9.640	9.400	-0.060	-0.629%	923.10万	0.88亿	3.002%
2026-09-24	9.440	9.480	9.640	9.400	-0.060	-0.629%	9.23万	0.00亿	0.000%
2026-09-23	9.590	9.540	9.610	9.380	-0.060	-0.625%	14.04万	0.00亿	0.000%
2026-09-22	9.800	9.600	9.820	9.530	-0.140	-1.437%	18.48万	0.00亿	0.000%
2026-09-21	9.550	9.740	9.800	9.490	0.120	1.247%	29.48万	0.00亿	0.000%
2026-09-18	9.700	9.620	9.720	9.400	-0.090	-0.927%	44.25万	0.00亿	0.000%
2026-09-17	9.290	9.710	10.150	9.040	0.480	5.200%	42.69万	0.00亿	0.000%
2026-09-16	9.040	9.230	9.310	8.990	0.190	2.102%	10.63万	0.00亿	0.000%
2026-09-15	9.320	9.040	9.320	9.020	-0.280	-3.004%	8.48万	0.00亿	0.000%
2026-09-14	9.210	9.320	9.390	9.170	0.060	0.648%	8.16万	0.00亿	0.000%
2026-09-11	9.450	9.260	9.490	9.090	-0.270	-2.833%	13.30万	0.00亿	0.000%
2026-09-10	9.650	9.530	9.690	9.500	-0.210	-2.156%	10.69万	0.00亿	0.000%
2026-09-09	9.900	9.740	9.910	9.670	-0.180	-1.815%	10.99万	0.00亿	0.000%
2026-09-08	10.100	9.920	10.110	9.830	-0.110	-1.097%	13.63万	0.00亿	0.000%
2026-09-07	9.700	10.030	10.090	9.650	0.330	3.402%	18.39万	0.00亿	0.000%
2026-09-04	10.000	9.700	10.020	9.620	-0.230	-2.316%	19.75万	0.00亿	0.000%
2026-09-03	10.050	9.930	10.140	9.870	-0.070	-0.700%	15.03万	0.00亿	0.000%
2026-09-02	10.030	10.000	10.090	9.900	-0.160	-1.575%	14.08万	0.00亿	0.000%
2026-09-01	9.970	10.160	10.200	9.900	0.070	0.694%	23.06万	0.00亿	0.000%
2026-08-31	9.860	10.090	10.140	9.750	0.090	0.900%	27.10万	0.00亿	0.000%
2026-08-28	9.920	10.000	10.050	9.840	0.010	0.100%	22.78万	0.00亿	0.000%
2026-08-27	9.720	9.990	10.050	9.720	0.180	1.835%	33.92万	0.00亿	0.000%
2026-08-26	9.850	9.810	10.090	9.640	-0.040	-0.406%	24.07万	0.00亿	0.000%
2026-08-25	9.480	9.850	9.990	9.280	0.270	2.818%	30.36万	0.00亿	0.000%
2026-08-24	9.710	9.580	9.990	9.450	-0.390	-3.912%	41.17万	0.00亿	0.000%
2026-08-21	9.810	9.970	10.200	9.610	-0.110	-1.091%	45.70万	0.00亿	0.000%
2026-08-20	10.080	10.080	10.390	10.080	-1.120	-10.000%	63.72万	0.00亿	0.000%
2026-08-19	11.300	11.200	11.590	11.200	-1.240	-9.968%	13.19万	0.00亿	0.000%
2026-08-18	11.610	12.440	12.790	11.530	0.640	5.424%	97.19万	0.00亿	0.000%
2026-08-17	11.800	11.800	12.370	11.400	0.020	0.170%	89.06万	0.00亿	0.000%
2026-08-14	11.660	11.780	12.460	10.690	0.040	0.341%	86.16万	0.00亿	0.000%
2026-08-13	11.910	11.740	12.850	11.480	-0.430	-3.533%	100.83万	0.00亿	0.000%
2026-08-12	11.710	12.170	12.170	11.480	1.110	10.036%	71.44万	0.00亿	0.000%
2026-08-11	10.940	11.060	11.060	10.810	1.010	10.050%	21.76万	0.00亿	0.000%
2026-08-10	9.160	10.050	10.050	9.150	0.910	9.956%	34.85万	0.00亿	0.000%
2026-08-07	9.100	9.140	9.220	8.920	0.020	0.219%	10.51万	0.00亿	0.000%
2026-08-06	8.920	9.120	9.130	8.860	0.150	1.672%	11.84万	0.00亿	0.000%
2026-08-05	8.850	8.970	9.050	8.780	0.150	1.701%	10.80万	0.00亿	0.000%
2026-08-04	8.890	8.820	8.890	8.700	-0.020	-0.226%	7.07万	0.00亿	0.000%
2026-08-03	8.730	8.840	8.870	8.690	0.090	1.029%	9.38万	0.00亿	0.000%
2026-07-31	8.470	8.750	8.870	8.400	0.460	5.549%	15.38万	0.00亿	0.000%
2026-07-30	8.490	8.290	8.560	8.280	-0.110	-1.310%	8.67万	0.00亿	0.000%
2026-07-29	8.200	8.400	8.420	8.170	0.180	2.190%	8.52万	0.00亿	0.000%
2026-07-28	8.080	8.220	8.340	8.040	0.150	1.859%	6.95万	0.00亿	0.000%
2026-07-27	7.810	8.070	8.080	7.810	0.240	3.065%	5.47万	0.00亿	0.000%
2026-07-24	7.970	7.830	8.030	7.800	-0.230	-2.854%	4.53万	0.00亿	0.000%
2026-07-23	7.760	8.060	8.080	7.720	0.330	4.269%	7.49万	0.00亿	0.000%
2026-07-22	7.880	7.730	7.950	7.680	-0.180	-2.276%	6.02万	0.00亿	0.000%
2026-07-21	7.910	7.910	7.910	7.390	0.040	0.508%	11.59万	0.00亿	0.000%
2026-07-20	8.080	7.870	8.270	7.740	-0.170	-2.114%	9.75万	0.00亿	0.000%
2026-07-17	8.420	8.040	8.480	8.000	-0.390	-4.626%	8.34万	0.00亿	0.000%
2026-07-16	8.360	8.430	8.600	8.280	-0.040	-0.472%	6.01万	0.00亿	0.000%
2026-07-15	8.430	8.470	8.620	8.280	0.080	0.954%	7.54万	0.00亿	0.000%
2026-07-14	8.220	8.390	8.410	8.110	0.170	2.068%	6.69万	0.00亿	0.000%
2026-07-13	8.780	8.220	8.780	8.200	-0.620	-7.014%	10.42万	0.00亿	0.000%
2026-07-10	8.680	8.840	9.080	8.670	0.140	1.609%	10.86万	0.00亿	0.000%
2026-07-09	8.620	8.700	8.790	8.390	0.020	0.230%	8.10万	0.00亿	0.000%
2026-07-08	8.890	8.680	8.950	8.610	-0.210	-2.362%	7.85万	0.00亿	0.000%
2026-07-07	9.200	8.890	9.320	8.860	-0.310	-3.370%	9.59万	0.00亿	0.000%
2026-07-06	9.680	9.200	9.680	9.190	-0.320	-3.361%	13.79万	0.00亿	0.000%
2026-07-03	9.320	9.520	9.640	9.220	0.270	2.919%	15.32万	0.00亿	0.000%
2026-07-02	9.100	9.250	9.740	9.020	0.160	1.760%	17.40万	0.00亿	0.000%
2026-07-01	8.890	9.090	9.220	8.890	0.090	1.000%	11.90万	0.00亿	0.000%
2026-06-30	8.840	9.000	9.050	8.700	0.330	3.806%	11.95万	0.00亿	0.000%
2026-06-29	8.660	8.670	8.790	8.410	-0.040	-0.459%	11.26万	0.00亿	0.000%
2026-06-26	8.900	8.710	9.000	8.700	-0.290	-3.222%	10.93万	0.00亿	0.000%
2026-06-25	9.230	9.000	9.330	8.910	-0.280	-3.017%	12.91万	0.00亿	0.000%
2026-06-24	9.540	9.280	9.590	9.160	-0.320	-3.333%	11.25万	0.00亿	0.000%
2026-06-23	9.600	9.600	9.880	9.460	-0.030	-0.312%	14.05万	0.00亿	0.000%
2026-06-22	9.700	9.630	9.700	9.120	-0.230	-2.333%	22.72万	0.00亿	0.000%
2026-06-18	9.490	9.860	10.120	9.370	0.340	3.571%	17.42万	0.00亿	0.000%
2026-06-17	9.760	9.520	9.830	9.450	-0.330	-3.350%	10.09万	0.00亿	0.000%
2026-06-16	9.630	9.850	9.900	9.580	0.150	1.546%	10.38万	0.00亿	0.000%
2026-06-15	9.590	9.700	9.770	9.570	0.150	1.571%	9.00万	0.00亿	0.000%
2026-06-12	9.520	9.550	9.690	9.420	0.130	1.380%	9.19万	0.00亿	0.000%
2026-06-11	9.590	9.420	9.630	9.330	-0.270	-2.786%	10.16万	0.00亿	0.000%
2026-06-10	9.960	9.690	10.020	9.510	-0.360	-3.582%	12.24万	0.00亿	0.000%
2026-06-09	9.920	10.050	10.080	9.810	0.210	2.134%	12.03万	0.00亿	0.000%
2026-06-08	9.860	9.840	10.190	9.660	-0.240	-2.381%	12.28万	0.00亿	0.000%
2026-06-05	9.870	10.080	10.280	9.560	0.250	2.543%	14.60万	0.00亿	0.000%
2026-06-04	9.800	9.830	9.970	9.750	-0.050	-0.506%	7.82万	0.00亿	0.000%
2026-06-03	10.050	9.880	10.170	9.780	-0.160	-1.594%	9.34万	0.00亿	0.000%
2026-06-02	10.230	10.040	10.290	9.830	-0.190	-1.857%	9.12万	0.00亿	0.000%
2026-06-01	10.180	10.230	10.350	10.080	0.050	0.491%	8.43万	0.00亿	0.000%
2026-05-29	10.810	10.180	10.820	10.100	-0.640	-5.915%	13.38万	0.00亿	0.000%
2026-05-28	10.660	10.820	10.880	10.510	0.130	1.216%	12.26万	0.00亿	0.000%
2026-05-27	11.390	10.690	11.440	10.610	-0.810	-7.043%	20.36万	0.00亿	0.000%
2026-05-26	11.800	11.500	11.810	11.300	-0.310	-2.625%	13.74万	0.00亿	0.000%
2026-05-25	12.610	11.810	12.690	11.800	-0.720	-5.746%	17.26万	0.00亿	0.000%
2026-05-22	12.280	12.530	12.680	12.010	0.360	2.958%	11.65万	0.00亿	0.000%
2026-05-21	12.710	12.170	12.870	12.130	-0.500	-3.946%	14.41万	0.00亿	0.000%
2026-05-20	12.990	12.670	12.990	12.560	-0.400	-3.060%	10.60万	0.00亿	0.000%
2026-05-19	13.010	13.070	13.140	12.770	0.110	0.849%	9.05万	0.00亿	0.000%
2026-05-18	13.230	12.960	13.290	12.810	-0.430	-3.211%	14.82万	0.00亿	0.000%
2026-05-15	13.130	13.390	13.700	13.110	0.190	1.439%	17.95万	0.00亿	0.000%
2026-05-14	13.510	13.200	13.690	13.190	-0.320	-2.367%	13.68万	0.00亿	0.000%
2026-05-13	13.530	13.520	13.650	13.380	0.010	0.074%	14.97万	0.00亿	0.000%
2026-05-12	13.620	13.510	13.830	13.470	-0.160	-1.170%	17.56万	0.00亿	0.000%
2026-05-11	13.500	13.670	13.790	13.480	0.110	0.811%	19.17万	0.00亿	0.000%
2026-05-08	13.520	13.560	13.730	13.500	-0.060	-0.441%	20.29万	0.00亿	0.000%
2026-05-07	13.180	13.620	14.050	13.080	0.450	3.417%	35.75万	0.00亿	0.000%
2026-05-06	13.000	13.170	13.200	12.920	0.110	0.842%	18.67万	0.00亿	0.000%
2026-04-30	12.840	13.060	13.250	12.800	0.140	1.084%	20.96万	0.00亿	0.000%
2026-04-29	12.370	12.920	13.330	12.300	0.450	3.609%	25.09万	0.00亿	0.000%
2026-04-28	12.680	12.470	12.880	12.380	-0.230	-1.811%	13.96万	0.00亿	0.000%
2026-04-27	11.920	12.700	13.020	11.810	0.770	6.454%	30.57万	0.00亿	0.000%
2026-04-24	12.090	11.930	12.090	11.750	-0.150	-1.242%	9.82万	0.00亿	0.000%
2026-04-23	12.360	12.080	12.400	11.980	-0.270	-2.186%	10.93万	0.00亿	0.000%
2026-04-22	12.350	12.350	12.380	12.200	-0.050	-0.403%	11.16万	0.00亿	0.000%
2026-04-21	12.620	12.400	12.630	12.270	-0.240	-1.899%	13.35万	0.00亿	0.000%
2026-04-20	12.700	12.640	12.740	12.360	-0.370	-2.844%	20.82万	0.00亿	0.000%
2026-04-17	12.850	13.010	13.060	12.700	0.110	0.853%	17.33万	0.00亿	0.000%
2026-04-16	12.980	12.900	13.010	12.810	-0.090	-0.693%	15.25万	0.00亿	0.000%
2026-04-15	12.790	12.990	13.230	12.720	0.260	2.042%	23.12万	0.00亿	0.000%
2026-04-14	12.700	12.730	12.770	12.530	0.150	1.192%	8.83万	0.00亿	0.000%
2026-04-13	12.370	12.580	12.590	12.300	0.110	0.882%	7.72万	0.00亿	0.000%
2026-04-10	12.360	12.470	12.640	12.360	0.000	0.000%	9.16万	0.00亿	0.000%
2026-04-09	12.300	12.320	12.380	12.230	0.000	0.000%	8.38万	0.00亿	0.000%
2026-04-08	12.160	12.480	12.480	12.100	0.000	0.000%	12.88万	0.00亿	0.000%
2026-04-07	11.510	11.850	11.940	11.510	0.000	0.000%	9.89万	0.00亿	0.000%
2026-04-03	11.850	11.500	11.900	11.500	0.000	0.000%	9.14万	0.00亿	0.000%
2026-04-02	12.100	11.840	12.210	11.760	0.000	0.000%	11.16万	0.00亿	0.000%
2026-04-01	12.300	12.190	12.340	12.070	0.000	0.000%	16.34万	0.00亿	0.000%