华东重机（002685）历史行情
以下为华东重机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 | 5.200 | 5.180 | 5.370 | 5.150 | 0.010 | 0.193% | 1,973.61万 | 1.04亿 | 1.959% |
| 2026-10-07 | 5.340 | 5.170 | 5.350 | 5.160 | -0.090 | -1.711% | 2,047.66万 | 1.07亿 | 2.032% |
| 2026-10-06 | 5.340 | 5.170 | 5.350 | 5.160 | -0.090 | -1.711% | 2,047.66万 | 1.07亿 | 2.032% |
| 2026-10-05 | 5.340 | 5.170 | 5.350 | 5.160 | -0.090 | -1.711% | 2,047.66万 | 1.07亿 | 2.032% |
| 2026-10-02 | 5.340 | 5.170 | 5.350 | 5.160 | -0.090 | -1.711% | 2,047.66万 | 1.07亿 | 2.032% |
| 2026-10-01 | 5.340 | 5.170 | 5.350 | 5.160 | -0.090 | -1.711% | 2,047.66万 | 1.07亿 | 2.032% |
| 2026-09-30 | 5.340 | 5.170 | 5.350 | 5.160 | -0.090 | -1.711% | 20.48万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.290 | 5.260 | 5.320 | 5.210 | 0.020 | 0.382% | 16.92万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.450 | 5.240 | 5.480 | 5.200 | -0.240 | -4.380% | 25.68万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.480 | 5.480 | 5.560 | 5.460 | -0.040 | -0.725% | 1,752.54万 | 0.96亿 | 1.739% |
| 2026-09-24 | 5.480 | 5.480 | 5.560 | 5.460 | -0.040 | -0.725% | 17.53万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.610 | 5.520 | 5.640 | 5.510 | -0.130 | -2.301% | 29.66万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.740 | 5.650 | 5.790 | 5.630 | -0.090 | -1.568% | 43.42万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.630 | 5.740 | 5.770 | 5.520 | 0.080 | 1.413% | 76.09万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.310 | 5.660 | 5.840 | 5.280 | 0.350 | 6.591% | 92.78万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.260 | 5.310 | 5.400 | 5.240 | 0.040 | 0.759% | 25.20万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.200 | 5.270 | 5.290 | 5.130 | 0.060 | 1.152% | 19.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.260 | 5.210 | 5.290 | 5.190 | -0.050 | -0.951% | 20.64万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.240 | 5.260 | 5.290 | 5.200 | 0.030 | 0.574% | 14.98万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.250 | 5.230 | 5.270 | 5.170 | -0.080 | -1.507% | 22.31万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.340 | 5.310 | 5.410 | 5.280 | -0.060 | -1.117% | 16.65万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.410 | 5.370 | 5.440 | 5.340 | -0.060 | -1.105% | 18.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.440 | 5.430 | 5.460 | 5.380 | 0.010 | 0.185% | 17.96万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.450 | 5.420 | 5.460 | 5.390 | -0.010 | -0.184% | 14.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.480 | 5.430 | 5.570 | 5.390 | -0.040 | -0.731% | 27.55万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.550 | 5.470 | 5.600 | 5.460 | -0.080 | -1.441% | 21.47万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.550 | 5.550 | 5.580 | 5.480 | -0.030 | -0.538% | 18.50万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.550 | 5.580 | 5.630 | 5.520 | 0.010 | 0.180% | 21.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.490 | 5.570 | 5.570 | 5.440 | 0.030 | 0.542% | 20.02万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.560 | 5.540 | 5.590 | 5.520 | -0.030 | -0.539% | 18.27万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.540 | 5.570 | 5.580 | 5.500 | 0.020 | 0.360% | 19.38万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.560 | 5.550 | 5.630 | 5.430 | 0.030 | 0.543% | 26.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.380 | 5.520 | 5.550 | 5.330 | 0.140 | 2.602% | 28.38万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.420 | 5.380 | 5.520 | 5.310 | -0.030 | -0.555% | 23.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.330 | 5.410 | 5.430 | 5.250 | 0.020 | 0.371% | 25.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.400 | 5.390 | 5.480 | 5.320 | 0.040 | 0.748% | 25.77万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.700 | 5.350 | 5.700 | 5.340 | -0.450 | -7.759% | 48.18万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.830 | 5.800 | 5.880 | 5.760 | -0.060 | -1.024% | 34.34万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.830 | 5.860 | 5.900 | 5.760 | 0.050 | 0.861% | 36.20万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.960 | 5.810 | 5.990 | 5.750 | -0.190 | -3.167% | 51.02万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.110 | 6.000 | 6.150 | 5.930 | -0.210 | -3.382% | 81.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.950 | 6.210 | 6.350 | 5.890 | 0.140 | 2.306% | 131.40万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.520 | 6.070 | 6.070 | 5.500 | 0.550 | 9.964% | 57.31万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.430 | 5.520 | 5.540 | 5.300 | 0.100 | 1.845% | 33.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.360 | 5.420 | 5.430 | 5.220 | 0.070 | 1.308% | 25.08万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.380 | 5.350 | 5.440 | 5.280 | -0.060 | -1.109% | 25.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.350 | 5.410 | 5.440 | 5.340 | 0.050 | 0.933% | 27.58万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.340 | 5.360 | 5.360 | 5.280 | 0.060 | 1.132% | 23.48万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.200 | 5.300 | 5.300 | 5.180 | 0.100 | 1.923% | 22.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.170 | 5.200 | 5.260 | 5.140 | 0.110 | 2.161% | 26.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.180 | 5.090 | 5.270 | 5.060 | -0.140 | -2.677% | 29.86万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.150 | 5.230 | 5.280 | 5.080 | 0.120 | 2.348% | 30.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.010 | 5.110 | 5.200 | 5.010 | 0.040 | 0.789% | 24.67万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.990 | 5.070 | 5.080 | 4.930 | 0.080 | 1.603% | 20.40万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.000 | 4.990 | 5.100 | 4.940 | -0.090 | -1.772% | 27.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.830 | 5.080 | 5.090 | 4.810 | 0.260 | 5.394% | 37.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.920 | 4.820 | 4.980 | 4.790 | -0.140 | -2.823% | 32.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.910 | 4.960 | 4.990 | 4.570 | 0.060 | 1.224% | 43.06万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.110 | 4.900 | 5.220 | 4.820 | -0.200 | -3.922% | 43.32万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.390 | 5.100 | 5.410 | 5.080 | -0.290 | -5.380% | 36.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.440 | 5.390 | 5.550 | 5.370 | -0.100 | -1.821% | 26.72万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.440 | 5.490 | 5.530 | 5.330 | 0.050 | 0.919% | 31.11万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.320 | 5.440 | 5.440 | 5.270 | 0.070 | 1.304% | 30.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.800 | 5.370 | 5.810 | 5.320 | -0.450 | -7.732% | 34.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.590 | 5.820 | 6.050 | 5.560 | 0.200 | 3.559% | 49.01万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.650 | 5.620 | 5.730 | 5.390 | -0.050 | -0.882% | 39.95万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.950 | 5.670 | 6.010 | 5.650 | -0.350 | -5.814% | 36.65万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.160 | 6.020 | 6.210 | 5.990 | -0.150 | -2.431% | 27.17万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.280 | 6.170 | 6.400 | 6.160 | -0.130 | -2.063% | 29.17万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.320 | 6.300 | 6.390 | 6.240 | 0.030 | 0.478% | 26.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.380 | 6.270 | 6.500 | 6.260 | -0.160 | -2.488% | 33.05万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.460 | 6.430 | 6.540 | 6.380 | -0.030 | -0.464% | 35.81万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.360 | 6.460 | 6.620 | 6.260 | 0.050 | 0.780% | 40.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.120 | 6.410 | 6.530 | 6.070 | 0.260 | 4.228% | 56.36万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.390 | 6.150 | 6.440 | 6.140 | -0.300 | -4.651% | 45.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.800 | 6.450 | 6.800 | 6.430 | -0.410 | -5.977% | 65.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.790 | 6.860 | 6.890 | 6.500 | -0.010 | -0.146% | 65.59万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.720 | 6.870 | 6.970 | 6.600 | 0.120 | 1.778% | 60.77万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.240 | 6.750 | 7.280 | 6.580 | -0.390 | -5.462% | 89.61万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.610 | 7.140 | 7.320 | 6.560 | 0.490 | 7.368% | 107.20万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.610 | 6.650 | 6.670 | 6.550 | 0.000 | 0.000% | 27.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.640 | 6.650 | 6.770 | 6.490 | -0.010 | -0.150% | 38.93万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.670 | 6.660 | 6.800 | 6.540 | 0.030 | 0.452% | 32.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.630 | 6.630 | 6.800 | 6.570 | 0.090 | 1.376% | 28.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.670 | 6.540 | 6.730 | 6.480 | -0.200 | -2.967% | 30.02万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.840 | 6.740 | 7.040 | 6.670 | -0.170 | -2.460% | 27.09万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.930 | 6.910 | 7.020 | 6.800 | 0.060 | 0.876% | 25.14万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.050 | 6.850 | 7.150 | 6.780 | -0.400 | -5.517% | 34.77万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.230 | 7.250 | 7.320 | 6.960 | 0.000 | 0.000% | 35.78万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.170 | 7.250 | 7.450 | 7.050 | 0.060 | 0.834% | 34.88万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.650 | 7.190 | 7.660 | 7.120 | -0.490 | -6.380% | 54.07万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.760 | 7.680 | 7.820 | 7.440 | -0.120 | -1.538% | 37.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.900 | 7.800 | 7.970 | 7.750 | -0.130 | -1.639% | 38.91万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.380 | 7.930 | 8.480 | 7.840 | -0.440 | -5.257% | 46.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.330 | 8.370 | 8.470 | 7.960 | -0.020 | -0.238% | 62.72万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.550 | 8.390 | 8.740 | 8.340 | -0.180 | -2.100% | 51.09万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.820 | 8.570 | 8.850 | 8.430 | -0.320 | -3.600% | 52.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.100 | 8.890 | 9.350 | 8.820 | -0.200 | -2.200% | 59.73万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.160 | 9.090 | 9.220 | 8.880 | 0.100 | 1.112% | 69.93万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.200 | 8.990 | 9.780 | 8.980 | -0.090 | -0.991% | 128.94万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.610 | 9.080 | 9.320 | 8.540 | 0.460 | 5.336% | 100.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.630 | 8.620 | 8.690 | 8.330 | 0.000 | 0.000% | 47.93万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.580 | 8.620 | 8.770 | 8.460 | -0.100 | -1.147% | 37.58万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.740 | 8.720 | 9.000 | 8.600 | 0.010 | 0.115% | 49.98万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.270 | 8.710 | 9.470 | 8.700 | -0.430 | -4.705% | 70.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.000 | 9.140 | 9.230 | 8.820 | 0.090 | 0.994% | 80.22万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.470 | 9.050 | 9.510 | 8.900 | -0.370 | -3.928% | 106.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.870 | 9.420 | 9.980 | 9.370 | -0.090 | -0.946% | 88.62万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.380 | 9.510 | 9.770 | 9.180 | 0.030 | 0.316% | 128.11万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.150 | 9.480 | 9.690 | 9.120 | 0.280 | 3.043% | 146.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.980 | 9.200 | 9.250 | 8.830 | 0.050 | 0.546% | 165.89万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.350 | 9.150 | 9.150 | 8.290 | 0.830 | 9.976% | 138.65万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.200 | 8.320 | 8.440 | 7.840 | -0.120 | -1.422% | 93.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.010 | 8.440 | 8.550 | 7.960 | 0.380 | 4.715% | 76.64万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.030 | 8.060 | 8.080 | 7.860 | 0.100 | 1.256% | 31.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.900 | 7.960 | 8.280 | 7.860 | 0.030 | 0.378% | 53.80万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.100 | 7.930 | 8.160 | 7.830 | -0.250 | -3.056% | 56.42万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.300 | 8.180 | 8.470 | 8.060 | -0.290 | -3.424% | 74.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.540 | 8.470 | 8.720 | 8.400 | -0.120 | -1.397% | 53.76万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.890 | 8.590 | 8.960 | 8.340 | 0.140 | 1.657% | 87.08万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.390 | 8.450 | 8.550 | 8.220 | 0.010 | 0.118% | 61.89万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.090 | 8.440 | 8.490 | 7.980 | 0.360 | 4.455% | 87.84万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.120 | 8.080 | 8.330 | 8.060 | -0.030 | -0.370% | 59.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.150 | 8.110 | 8.190 | 8.020 | 0.060 | 0.745% | 46.20万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.780 | 8.050 | 8.180 | 7.720 | 0.290 | 3.737% | 73.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.940 | 7.760 | 7.980 | 7.730 | 0.000 | 0.000% | 53.71万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.760 | 7.780 | 8.040 | 7.670 | 0.000 | 0.000% | 100.91万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.130 | 7.710 | 7.720 | 7.100 | 0.000 | 0.000% | 116.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.850 | 7.020 | 7.110 | 6.820 | 0.000 | 0.000% | 21.38万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.090 | 6.840 | 7.150 | 6.810 | 0.000 | 0.000% | 21.99万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.280 | 7.070 | 7.350 | 7.060 | 0.000 | 0.000% | 41.97万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.470 | 7.380 | 7.630 | 7.240 | 0.000 | 0.000% | 57.80万 | 0.00亿 | 0.000% |