东方精工（002611）历史行情

以下为东方精工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	13.580	13.660	13.710	13.390	0.050	0.367%	14.45万	0.00亿	0.000%
2026-10-08	13.840	13.610	14.040	13.540	-0.370	-2.647%	15.82万	0.00亿	0.000%
2026-10-07	14.430	13.980	14.490	13.970	-0.450	-3.119%	1,937.14万	2.75亿	1.929%
2026-10-06	14.430	13.980	14.490	13.970	-0.450	-3.119%	1,937.14万	2.75亿	1.929%
2026-10-05	14.430	13.980	14.490	13.970	-0.450	-3.119%	1,937.14万	2.75亿	1.929%
2026-10-02	14.430	13.980	14.490	13.970	-0.450	-3.119%	1,937.14万	2.75亿	1.929%
2026-10-01	14.430	13.980	14.490	13.970	-0.450	-3.119%	1,937.14万	2.75亿	1.929%
2026-09-30	14.430	13.980	14.490	13.970	-0.450	-3.119%	19.37万	0.00亿	0.000%
2026-09-29	14.560	14.430	14.610	14.320	-0.280	-1.903%	18.34万	0.00亿	0.000%
2026-09-28	14.310	14.710	14.840	14.280	0.270	1.870%	32.27万	0.00亿	0.000%
2026-09-27	14.200	14.440	14.790	14.070	0.060	0.417%	3,144.93万	4.55亿	3.133%
2026-09-24	14.200	14.440	14.790	14.070	0.060	0.417%	31.45万	0.00亿	0.000%
2026-09-23	13.880	14.380	14.560	13.800	0.470	3.379%	32.75万	0.00亿	0.000%
2026-09-22	14.120	13.910	14.130	13.860	-0.130	-0.926%	13.16万	0.00亿	0.000%
2026-09-21	13.970	14.040	14.150	13.970	0.070	0.501%	12.83万	0.00亿	0.000%
2026-09-18	13.960	13.970	14.040	13.890	0.060	0.431%	12.68万	0.00亿	0.000%
2026-09-17	13.710	13.910	14.050	13.700	0.090	0.651%	13.60万	0.00亿	0.000%
2026-09-16	13.680	13.820	13.870	13.500	0.100	0.729%	11.93万	0.00亿	0.000%
2026-09-15	13.880	13.720	13.900	13.710	-0.160	-1.153%	9.35万	0.00亿	0.000%
2026-09-14	13.890	13.880	14.080	13.820	-0.080	-0.573%	9.93万	0.00亿	0.000%
2026-09-11	14.060	13.960	14.120	13.810	-0.240	-1.690%	13.62万	0.00亿	0.000%
2026-09-10	14.450	14.200	14.460	14.160	-0.320	-2.204%	13.57万	0.00亿	0.000%
2026-09-09	14.580	14.520	14.660	14.460	-0.100	-0.684%	10.85万	0.00亿	0.000%
2026-09-08	14.800	14.620	14.810	14.610	-0.200	-1.350%	14.46万	0.00亿	0.000%
2026-09-07	14.710	14.820	14.960	14.690	0.050	0.339%	11.40万	0.00亿	0.000%
2026-09-04	15.070	14.770	15.130	14.720	-0.190	-1.270%	14.13万	0.00亿	0.000%
2026-09-03	15.050	14.960	15.140	14.900	-0.010	-0.067%	11.54万	0.00亿	0.000%
2026-09-02	15.000	14.970	15.100	14.850	-0.110	-0.729%	14.20万	0.00亿	0.000%
2026-09-01	15.210	15.080	15.290	15.040	-0.150	-0.985%	16.39万	0.00亿	0.000%
2026-08-31	14.790	15.230	15.240	14.740	0.330	2.215%	21.39万	0.00亿	0.000%
2026-08-28	14.740	14.900	15.030	14.720	0.150	1.017%	20.48万	0.00亿	0.000%
2026-08-27	14.600	14.750	14.790	14.540	0.100	0.683%	13.97万	0.00亿	0.000%
2026-08-26	14.700	14.650	14.870	14.620	-0.020	-0.136%	14.82万	0.00亿	0.000%
2026-08-25	14.320	14.670	14.760	14.320	0.210	1.452%	14.92万	0.00亿	0.000%
2026-08-24	14.960	14.460	15.000	14.350	-0.490	-3.278%	19.07万	0.00亿	0.000%
2026-08-21	14.700	14.950	15.070	14.520	0.200	1.356%	14.86万	0.00亿	0.000%
2026-08-20	14.980	14.750	15.070	14.680	-0.200	-1.338%	22.33万	0.00亿	0.000%
2026-08-19	16.100	14.950	16.100	14.860	-1.400	-8.563%	45.86万	0.00亿	0.000%
2026-08-18	15.600	16.350	16.430	15.450	0.680	4.340%	57.18万	0.00亿	0.000%
2026-08-17	15.460	15.670	15.770	15.310	0.210	1.358%	21.89万	0.00亿	0.000%
2026-08-14	15.650	15.460	15.770	15.330	-0.190	-1.214%	19.93万	0.00亿	0.000%
2026-08-13	16.000	15.650	16.020	15.650	-0.310	-1.942%	24.55万	0.00亿	0.000%
2026-08-12	15.910	15.960	16.030	15.880	0.000	0.000%	17.15万	0.00亿	0.000%
2026-08-11	16.020	15.960	16.180	15.880	0.010	0.063%	25.21万	0.00亿	0.000%
2026-08-10	16.080	15.950	16.130	15.730	-0.120	-0.747%	23.76万	0.00亿	0.000%
2026-08-07	16.010	16.070	16.240	15.910	0.080	0.500%	25.61万	0.00亿	0.000%
2026-08-06	16.210	15.990	16.350	15.940	-0.320	-1.962%	31.30万	0.00亿	0.000%
2026-08-05	16.390	16.310	16.590	16.200	-0.080	-0.488%	33.23万	0.00亿	0.000%
2026-08-04	16.310	16.390	16.500	16.150	0.080	0.490%	30.19万	0.00亿	0.000%
2026-08-03	15.770	16.310	16.470	15.700	0.540	3.424%	37.79万	0.00亿	0.000%
2026-07-31	15.750	15.770	16.000	15.570	0.280	1.808%	39.64万	0.00亿	0.000%
2026-07-30	15.520	15.490	15.890	15.450	-0.250	-1.588%	40.06万	0.00亿	0.000%
2026-07-29	14.800	15.740	16.070	14.780	0.810	5.425%	54.43万	0.00亿	0.000%
2026-07-28	14.900	14.930	14.980	14.350	0.200	1.358%	52.45万	0.00亿	0.000%
2026-07-27	13.900	14.730	14.750	13.900	0.810	5.819%	28.74万	0.00亿	0.000%
2026-07-24	14.000	13.920	14.190	13.790	-0.300	-2.110%	14.88万	0.00亿	0.000%
2026-07-23	13.800	14.220	14.230	13.720	0.400	2.894%	19.61万	0.00亿	0.000%
2026-07-22	14.140	13.820	14.260	13.740	-0.370	-2.607%	24.12万	0.00亿	0.000%
2026-07-21	13.690	14.190	14.290	13.360	0.490	3.577%	30.16万	0.00亿	0.000%
2026-07-20	14.070	13.700	14.320	13.160	-0.250	-1.792%	32.83万	0.00亿	0.000%
2026-07-17	14.700	13.950	14.970	13.930	-0.830	-5.616%	35.74万	0.00亿	0.000%
2026-07-16	14.800	14.780	15.060	14.600	-0.040	-0.270%	22.27万	0.00亿	0.000%
2026-07-15	14.950	14.820	15.150	14.410	-0.190	-1.266%	29.78万	0.00亿	0.000%
2026-07-14	16.170	15.010	16.180	14.590	-1.220	-7.517%	57.97万	0.00亿	0.000%
2026-07-13	17.190	16.230	17.390	16.230	-0.880	-5.143%	45.25万	0.00亿	0.000%
2026-07-10	17.090	17.110	17.290	16.910	0.030	0.176%	20.19万	0.00亿	0.000%
2026-07-09	16.820	17.080	17.080	16.710	0.270	1.606%	18.76万	0.00亿	0.000%
2026-07-08	17.310	16.810	17.470	16.800	-0.670	-3.833%	23.47万	0.00亿	0.000%
2026-07-07	17.250	17.480	17.560	17.020	0.180	1.040%	26.16万	0.00亿	0.000%
2026-07-06	17.830	17.300	17.870	17.290	-0.680	-3.782%	37.86万	0.00亿	0.000%
2026-07-03	17.200	17.980	18.190	17.190	0.780	4.535%	58.66万	0.00亿	0.000%
2026-07-02	17.270	17.200	17.690	17.100	-0.070	-0.405%	32.10万	0.00亿	0.000%
2026-07-01	17.260	17.270	17.530	17.150	-0.190	-1.088%	32.91万	0.00亿	0.000%
2026-06-30	17.000	17.460	17.600	16.920	0.460	2.706%	33.59万	0.00亿	0.000%
2026-06-29	16.850	17.000	17.000	16.460	0.180	1.070%	29.28万	0.00亿	0.000%
2026-06-26	17.000	16.820	17.480	16.640	-0.230	-1.349%	36.68万	0.00亿	0.000%
2026-06-25	17.510	17.050	17.800	16.900	-0.560	-3.180%	42.49万	0.00亿	0.000%
2026-06-24	17.790	17.610	17.900	17.240	-0.180	-1.012%	36.57万	0.00亿	0.000%
2026-06-23	18.130	17.790	18.490	17.710	-0.420	-2.306%	46.16万	0.00亿	0.000%
2026-06-22	18.490	18.210	18.650	17.710	-0.330	-1.780%	55.34万	0.00亿	0.000%
2026-06-18	17.980	18.540	18.970	17.980	0.560	3.115%	59.23万	0.00亿	0.000%
2026-06-17	18.180	17.980	18.200	17.810	-0.280	-1.533%	41.91万	0.00亿	0.000%
2026-06-16	18.530	18.260	18.690	18.140	-0.170	-0.922%	49.26万	0.00亿	0.000%
2026-06-15	18.000	18.430	18.560	17.910	0.220	1.208%	82.24万	0.00亿	0.000%
2026-06-12	17.050	18.210	18.520	16.890	1.390	8.264%	106.24万	0.00亿	0.000%
2026-06-11	17.100	16.820	17.350	16.750	-0.400	-2.323%	29.08万	0.00亿	0.000%
2026-06-10	18.120	17.220	18.130	17.160	-1.090	-5.953%	44.64万	0.00亿	0.000%
2026-06-09	18.010	18.310	18.510	17.620	0.410	2.291%	50.34万	0.00亿	0.000%
2026-06-08	17.840	17.900	18.510	17.710	-0.330	-1.810%	59.46万	0.00亿	0.000%
2026-06-05	17.590	18.230	19.040	17.080	0.830	4.770%	85.13万	0.00亿	0.000%
2026-06-04	17.600	17.400	17.920	17.320	-0.410	-2.302%	38.02万	0.00亿	0.000%
2026-06-03	16.930	17.810	18.480	16.840	0.710	4.152%	80.79万	0.00亿	0.000%
2026-06-02	16.770	17.100	17.670	16.370	0.470	2.826%	60.07万	0.00亿	0.000%
2026-06-01	16.580	16.630	17.090	16.470	0.090	0.544%	34.10万	0.00亿	0.000%
2026-05-29	17.540	16.540	17.590	16.450	-1.000	-5.701%	57.28万	0.00亿	0.000%
2026-05-28	17.730	17.540	17.780	17.110	-0.280	-1.571%	43.20万	0.00亿	0.000%
2026-05-27	18.720	17.820	18.840	17.640	-0.960	-5.112%	58.66万	0.00亿	0.000%
2026-05-26	18.870	18.780	19.360	18.530	-0.120	-0.635%	63.06万	0.00亿	0.000%
2026-05-25	19.210	18.900	19.550	18.870	-0.070	-0.369%	63.39万	0.00亿	0.000%
2026-05-22	18.560	18.970	19.260	18.250	0.480	2.596%	60.76万	0.00亿	0.000%
2026-05-21	18.830	18.490	19.580	18.480	-0.180	-0.964%	84.20万	0.00亿	0.000%
2026-05-20	19.960	18.670	19.960	18.650	-1.480	-7.345%	124.91万	0.00亿	0.000%
2026-05-19	19.020	20.150	20.570	18.900	0.970	5.057%	122.04万	0.00亿	0.000%
2026-05-18	18.290	19.180	19.750	18.020	0.990	5.443%	101.49万	0.00亿	0.000%
2026-05-15	17.760	18.190	18.800	17.500	0.480	2.710%	55.35万	0.00亿	0.000%
2026-05-14	18.350	17.710	18.470	17.700	-0.538	-2.948%	41.06万	0.00亿	0.000%
2026-05-13	18.488	18.248	18.548	18.158	-0.300	-1.617%	37.72万	0.00亿	0.000%
2026-05-12	19.088	18.548	19.088	18.378	-0.540	-2.829%	51.95万	0.00亿	0.000%
2026-05-11	18.638	19.088	19.428	18.488	0.450	2.414%	76.11万	0.00亿	0.000%
2026-05-08	17.798	18.638	19.108	17.738	0.690	3.844%	85.82万	0.00亿	0.000%
2026-05-07	17.298	17.948	18.138	17.088	0.650	3.758%	58.37万	0.00亿	0.000%
2026-05-06	16.978	17.298	17.408	16.958	0.340	2.005%	29.98万	0.00亿	0.000%
2026-04-30	16.468	16.958	17.308	16.438	0.430	2.602%	29.63万	0.00亿	0.000%
2026-04-29	16.138	16.528	16.738	16.128	0.400	2.480%	24.26万	0.00亿	0.000%
2026-04-28	16.768	16.128	16.818	16.058	-0.730	-4.330%	40.55万	0.00亿	0.000%
2026-04-27	16.668	16.858	17.148	16.438	-0.430	-2.487%	42.99万	0.00亿	0.000%
2026-04-24	17.358	17.288	17.588	17.128	-0.160	-0.917%	24.78万	0.00亿	0.000%
2026-04-23	17.828	17.448	17.858	17.318	-0.320	-1.801%	33.41万	0.00亿	0.000%
2026-04-22	17.668	17.768	17.828	17.538	0.290	1.659%	36.28万	0.00亿	0.000%
2026-04-21	17.608	17.478	17.608	17.328	-0.210	-1.187%	23.57万	0.00亿	0.000%
2026-04-20	17.648	17.688	17.808	17.418	0.020	0.113%	26.33万	0.00亿	0.000%
2026-04-17	17.588	17.668	17.748	17.458	0.060	0.341%	30.02万	0.00亿	0.000%
2026-04-16	17.028	17.608	17.638	16.998	0.600	3.528%	35.69万	0.00亿	0.000%
2026-04-15	17.348	17.008	17.518	16.908	-0.330	-1.903%	28.05万	0.00亿	0.000%
2026-04-14	17.528	17.338	17.598	17.158	0.280	1.641%	29.63万	0.00亿	0.000%
2026-04-13	16.978	17.058	17.188	16.948	0.000	0.000%	15.51万	0.00亿	0.000%
2026-04-10	17.068	17.138	17.408	17.018	0.000	0.000%	25.11万	0.00亿	0.000%
2026-04-09	17.218	16.948	17.218	16.888	0.000	0.000%	27.09万	0.00亿	0.000%
2026-04-08	16.838	17.388	17.408	16.838	0.000	0.000%	36.83万	0.00亿	0.000%
2026-04-07	16.738	16.588	16.908	16.528	0.000	0.000%	24.49万	0.00亿	0.000%
2026-04-03	17.278	16.668	17.378	16.638	0.000	0.000%	30.28万	0.00亿	0.000%
2026-04-02	17.538	17.268	17.878	17.248	0.000	0.000%	35.23万	0.00亿	0.000%
2026-04-01	17.908	17.568	17.988	17.488	0.000	0.000%	32.43万	0.00亿	0.000%