东易日盛（002713）历史行情

以下为东易日盛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	9.510	9.450	9.590	9.060	-0.140	-1.460%	1,309.18万	1.21亿	2.498%
2026-10-08	9.790	9.590	9.850	9.440	-0.210	-2.143%	11.16万	0.00亿	0.000%
2026-10-07	9.950	9.800	9.990	9.760	-0.090	-0.910%	1,015.11万	1.00亿	1.937%
2026-10-06	9.950	9.800	9.990	9.760	-0.090	-0.910%	1,015.11万	1.00亿	1.937%
2026-10-05	9.950	9.800	9.990	9.760	-0.090	-0.910%	1,015.11万	1.00亿	1.937%
2026-10-02	9.950	9.800	9.990	9.760	-0.090	-0.910%	1,015.11万	1.00亿	1.937%
2026-10-01	9.950	9.800	9.990	9.760	-0.090	-0.910%	1,015.11万	1.00亿	1.937%
2026-09-30	9.950	9.800	9.990	9.760	-0.090	-0.910%	10.15万	0.00亿	0.000%
2026-09-29	10.040	9.890	10.150	9.800	-0.150	-1.494%	13.47万	0.00亿	0.000%
2026-09-28	10.470	10.040	10.470	9.960	-0.430	-4.107%	13.06万	0.00亿	0.000%
2026-09-27	10.730	10.470	10.790	10.460	-0.260	-2.423%	1,179.04万	1.25亿	2.250%
2026-09-24	10.730	10.470	10.790	10.460	-0.260	-2.423%	11.79万	0.00亿	0.000%
2026-09-23	11.000	10.730	11.050	10.690	-0.150	-1.379%	14.99万	0.00亿	0.000%
2026-09-22	11.150	10.880	11.260	10.820	-0.170	-1.538%	22.61万	0.00亿	0.000%
2026-09-21	10.940	11.050	11.290	10.810	0.130	1.190%	36.16万	0.00亿	0.000%
2026-09-18	10.140	10.920	10.920	10.070	0.990	9.970%	25.59万	0.00亿	0.000%
2026-09-17	9.830	9.930	10.090	9.760	0.090	0.915%	13.35万	0.00亿	0.000%
2026-09-16	9.510	9.840	9.850	9.470	0.320	3.361%	10.53万	0.00亿	0.000%
2026-09-15	9.950	9.520	10.050	9.520	-0.410	-4.129%	13.25万	0.00亿	0.000%
2026-09-14	9.550	9.930	10.100	9.520	0.320	3.330%	17.07万	0.00亿	0.000%
2026-09-11	9.400	9.610	9.760	9.160	0.060	0.628%	18.79万	0.00亿	0.000%
2026-09-10	9.580	9.550	9.700	9.410	-0.150	-1.546%	13.74万	0.00亿	0.000%
2026-09-09	9.950	9.700	9.990	9.590	-0.170	-1.722%	16.07万	0.00亿	0.000%
2026-09-08	9.920	9.870	10.290	9.800	0.040	0.407%	31.45万	0.00亿	0.000%
2026-09-07	9.100	9.830	10.100	9.090	0.650	7.081%	37.95万	0.00亿	0.000%
2026-09-04	9.270	9.180	9.420	9.150	-0.060	-0.649%	8.41万	0.00亿	0.000%
2026-09-03	9.550	9.240	9.560	9.180	-0.290	-3.043%	10.43万	0.00亿	0.000%
2026-09-02	9.300	9.530	9.670	9.190	0.080	0.847%	12.94万	0.00亿	0.000%
2026-09-01	9.430	9.450	9.520	9.380	-0.030	-0.316%	8.50万	0.00亿	0.000%
2026-08-31	9.510	9.480	9.600	9.360	-0.120	-1.250%	9.10万	0.00亿	0.000%
2026-08-28	9.600	9.600	9.740	9.510	-0.080	-0.826%	9.28万	0.00亿	0.000%
2026-08-27	9.690	9.680	9.820	9.570	-0.030	-0.309%	15.71万	0.00亿	0.000%
2026-08-26	10.000	9.710	10.380	9.680	-0.250	-2.510%	26.48万	0.00亿	0.000%
2026-08-25	8.950	9.960	9.960	8.870	0.910	10.055%	15.75万	0.00亿	0.000%
2026-08-24	9.480	9.050	9.550	8.990	-0.260	-2.793%	14.26万	0.00亿	0.000%
2026-08-21	9.350	9.310	9.480	9.160	-0.140	-1.481%	11.96万	0.00亿	0.000%
2026-08-20	9.460	9.450	9.560	9.300	0.120	1.286%	12.76万	0.00亿	0.000%
2026-08-19	9.770	9.330	9.880	9.290	-0.610	-6.137%	18.10万	0.00亿	0.000%
2026-08-18	10.120	9.940	10.390	9.890	-0.310	-3.024%	16.43万	0.00亿	0.000%
2026-08-17	10.490	10.250	10.540	9.950	-0.050	-0.485%	19.89万	0.00亿	0.000%
2026-08-14	10.300	10.300	10.340	10.000	0.150	1.478%	17.83万	0.00亿	0.000%
2026-08-13	10.140	10.150	10.500	10.050	0.060	0.595%	21.02万	0.00亿	0.000%
2026-08-12	9.760	10.090	10.140	9.760	0.310	3.170%	14.19万	0.00亿	0.000%
2026-08-11	9.510	9.780	9.950	9.450	0.180	1.875%	18.10万	0.00亿	0.000%
2026-08-10	9.730	9.600	9.730	9.390	-0.130	-1.336%	15.67万	0.00亿	0.000%
2026-08-07	9.680	9.730	9.860	9.580	-0.050	-0.511%	15.79万	0.00亿	0.000%
2026-08-06	9.930	9.780	9.930	9.640	-0.220	-2.200%	17.64万	0.00亿	0.000%
2026-08-05	9.600	10.000	10.330	9.600	0.330	3.413%	22.50万	0.00亿	0.000%
2026-08-04	9.390	9.670	9.860	9.300	0.430	4.654%	23.98万	0.00亿	0.000%
2026-08-03	9.340	9.240	9.610	9.160	-0.030	-0.324%	17.81万	0.00亿	0.000%
2026-07-31	9.040	9.270	9.550	9.040	0.450	5.102%	21.24万	0.00亿	0.000%
2026-07-30	8.970	8.820	9.320	8.820	-0.240	-2.649%	17.02万	0.00亿	0.000%
2026-07-29	8.850	9.060	9.320	8.700	0.230	2.605%	21.74万	0.00亿	0.000%
2026-07-28	9.480	8.830	9.610	8.750	-0.840	-8.687%	24.36万	0.00亿	0.000%
2026-07-27	9.960	9.670	10.280	9.420	0.310	3.312%	23.33万	0.00亿	0.000%
2026-07-24	10.210	9.360	10.370	9.360	-0.300	-3.106%	29.14万	0.00亿	0.000%
2026-07-23	9.010	9.660	9.660	8.930	0.880	10.023%	16.21万	0.00亿	0.000%
2026-07-22	8.940	8.780	9.480	8.680	-0.280	-3.091%	18.61万	0.00亿	0.000%
2026-07-21	8.560	9.060	9.740	8.130	0.030	0.332%	31.73万	0.00亿	0.000%
2026-07-20	10.190	9.030	10.400	9.030	-1.000	-9.970%	20.20万	0.00亿	0.000%
2026-07-16	9.990	10.030	10.350	9.910	-0.150	-1.473%	7.80万	0.00亿	0.000%
2026-07-15	10.280	10.180	10.460	10.060	0.080	0.792%	9.12万	0.00亿	0.000%
2026-07-14	10.400	10.100	10.400	9.870	-0.190	-1.846%	13.81万	0.00亿	0.000%
2026-07-13	10.880	10.290	11.090	10.160	-0.680	-6.199%	12.01万	0.00亿	0.000%
2026-07-10	10.880	10.970	11.300	10.730	0.090	0.827%	10.59万	0.00亿	0.000%
2026-07-09	11.310	10.880	11.430	10.750	-0.510	-4.478%	14.05万	0.00亿	0.000%
2026-07-08	11.000	11.390	11.700	10.850	0.100	0.886%	13.22万	0.00亿	0.000%
2026-07-07	12.240	11.290	12.400	11.200	-1.150	-9.244%	15.40万	0.00亿	0.000%
2026-07-06	12.540	12.440	12.860	12.330	-0.350	-2.737%	9.11万	0.00亿	0.000%
2026-07-03	12.310	12.790	12.950	12.200	0.370	2.979%	11.40万	0.00亿	0.000%
2026-07-02	11.980	12.420	12.680	11.830	0.260	2.138%	11.64万	0.00亿	0.000%
2026-07-01	12.500	12.160	12.740	12.120	-0.510	-4.025%	12.95万	0.00亿	0.000%
2026-06-30	12.020	12.670	12.760	11.720	0.520	4.280%	13.53万	0.00亿	0.000%
2026-06-29	12.680	12.150	12.920	12.060	-0.530	-4.180%	15.18万	0.00亿	0.000%
2026-06-26	11.870	12.680	12.680	11.800	0.600	4.967%	16.66万	0.00亿	0.000%
2026-06-25	11.700	12.080	12.110	11.700	0.550	4.770%	16.41万	0.00亿	0.000%
2026-06-24	11.000	11.530	11.530	10.730	0.550	5.009%	15.09万	0.00亿	0.000%
2026-06-23	10.850	10.980	11.290	10.820	-0.050	-0.453%	9.83万	0.00亿	0.000%
2026-06-22	11.100	11.030	11.380	10.700	0.160	1.472%	15.37万	0.00亿	0.000%
2026-06-18	10.600	10.870	10.870	10.560	0.520	5.024%	8.37万	0.00亿	0.000%
2026-06-17	10.500	10.350	10.780	10.230	-0.190	-1.803%	11.07万	0.00亿	0.000%
2026-06-16	10.300	10.540	10.660	10.060	0.090	0.861%	14.03万	0.00亿	0.000%
2026-06-15	10.120	10.450	10.580	10.120	0.060	0.577%	7.97万	0.00亿	0.000%
2026-06-12	10.300	10.390	10.680	10.150	0.160	1.564%	11.12万	0.00亿	0.000%
2026-06-11	10.310	10.230	10.430	9.720	0.060	0.590%	13.85万	0.00亿	0.000%
2026-06-10	10.660	10.170	10.660	10.170	-0.540	-5.042%	9.90万	0.00亿	0.000%
2026-06-09	11.200	10.710	11.360	10.700	-0.540	-4.800%	12.75万	0.00亿	0.000%
2026-06-08	11.110	11.250	11.580	10.960	-0.290	-2.513%	10.62万	0.00亿	0.000%
2026-06-05	11.440	11.540	11.780	11.130	0.110	0.962%	9.49万	0.00亿	0.000%
2026-06-04	11.780	11.430	11.920	11.210	-0.350	-2.971%	12.38万	0.00亿	0.000%
2026-06-03	12.200	11.780	12.200	11.700	-0.540	-4.383%	16.25万	0.00亿	0.000%
2026-06-02	11.920	12.320	12.320	11.660	0.590	5.030%	16.75万	0.00亿	0.000%
2026-06-01	11.510	11.730	11.980	11.510	-0.180	-1.511%	11.20万	0.00亿	0.000%
2026-05-29	12.450	11.910	12.500	11.910	-0.630	-5.024%	14.59万	0.00亿	0.000%
2026-05-28	12.350	12.540	12.800	12.190	0.150	1.211%	13.28万	0.00亿	0.000%
2026-05-27	12.930	12.390	12.990	12.390	-0.650	-4.985%	15.92万	0.00亿	0.000%
2026-05-26	13.650	13.040	13.650	12.970	-0.610	-4.469%	16.31万	0.00亿	0.000%
2026-05-25	13.870	13.650	13.950	13.510	-0.340	-2.430%	11.43万	0.00亿	0.000%
2026-05-22	13.580	13.990	14.200	13.300	0.440	3.247%	14.41万	0.00亿	0.000%
2026-05-21	14.080	13.550	14.190	13.550	-0.710	-4.979%	17.68万	0.00亿	0.000%
2026-05-20	13.820	14.260	14.490	13.630	0.440	3.184%	18.05万	0.00亿	0.000%
2026-05-19	13.370	13.820	13.820	13.130	0.660	5.015%	15.33万	0.00亿	0.000%
2026-05-18	13.460	13.160	13.570	12.990	-0.500	-3.660%	14.89万	0.00亿	0.000%
2026-05-15	13.790	13.660	14.240	13.390	0.090	0.663%	29.76万	0.00亿	0.000%
2026-05-14	13.160	13.570	13.570	13.000	0.650	5.031%	16.87万	0.00亿	0.000%
2026-05-13	12.380	12.920	12.920	12.320	0.620	5.041%	21.33万	0.00亿	0.000%
2026-05-12	12.380	12.300	12.630	12.200	-0.100	-0.806%	15.91万	0.00亿	0.000%
2026-05-11	12.650	12.400	12.800	12.340	-0.540	-4.173%	20.13万	0.00亿	0.000%
2026-05-08	12.900	12.940	13.160	12.730	0.040	0.310%	16.73万	0.00亿	0.000%
2026-05-07	12.440	12.900	13.080	12.350	0.400	3.200%	20.48万	0.00亿	0.000%
2026-05-06	12.940	12.500	13.290	12.330	-0.280	-2.191%	23.41万	0.00亿	0.000%
2026-04-30	12.440	12.780	12.850	12.020	0.480	3.902%	21.83万	0.00亿	0.000%
2026-04-29	12.500	12.300	13.070	12.140	-0.480	-3.756%	29.53万	0.00亿	0.000%
2026-04-28	12.780	12.780	13.090	12.780	-0.670	-4.981%	13.41万	0.00亿	0.000%
2026-04-27	12.860	13.450	13.640	12.720	0.460	3.541%	24.32万	0.00亿	0.000%
2026-04-24	13.400	12.990	14.120	12.990	-0.680	-4.974%	29.73万	0.00亿	0.000%
2026-04-23	14.390	13.670	14.420	13.670	-0.720	-5.003%	24.03万	0.00亿	0.000%
2026-04-22	14.640	14.390	14.830	14.380	-0.110	-0.759%	16.95万	0.00亿	0.000%
2026-04-21	14.160	14.500	14.700	13.840	0.200	1.399%	22.90万	0.00亿	0.000%
2026-04-20	14.600	14.300	14.780	13.800	-0.070	-0.487%	26.53万	0.00亿	0.000%
2026-04-17	14.890	14.370	15.200	14.370	-0.760	-5.023%	33.54万	0.00亿	0.000%
2026-04-16	14.700	15.130	15.520	14.300	0.180	1.204%	32.18万	0.00亿	0.000%
2026-04-15	15.220	14.950	15.670	14.950	0.030	0.201%	39.59万	0.00亿	0.000%
2026-04-14	14.500	14.920	14.920	13.910	0.710	4.996%	30.91万	0.00亿	0.000%
2026-04-13	14.280	14.210	14.870	13.900	0.000	0.000%	33.62万	0.00亿	0.000%
2026-04-10	13.760	14.230	14.230	13.610	0.000	0.000%	19.80万	0.00亿	0.000%
2026-04-09	13.490	13.550	13.700	13.080	0.000	0.000%	31.72万	0.00亿	0.000%
2026-04-08	13.040	13.310	13.310	12.830	0.000	0.000%	19.94万	0.00亿	0.000%
2026-04-07	12.230	12.680	12.680	12.010	0.000	0.000%	26.21万	0.00亿	0.000%
2026-04-03	12.610	12.080	12.680	12.080	0.000	0.000%	29.09万	0.00亿	0.000%
2026-04-02	12.710	12.720	13.060	12.600	0.000	0.000%	36.89万	0.00亿	0.000%
2026-04-01	12.220	12.450	12.450	12.200	0.000	0.000%	38.32万	0.00亿	0.000%