东方中科（002819）历史行情

以下为东方中科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	22.310	22.770	22.900	21.370	0.090	0.397%	1,015.71万	2.25亿	4.300%
2026-10-08	23.480	22.680	23.700	22.440	-1.050	-4.425%	10.97万	0.00亿	0.000%
2026-10-07	24.710	23.730	25.220	23.520	-0.950	-3.849%	1,547.99万	3.71亿	6.554%
2026-10-06	24.710	23.730	25.220	23.520	-0.950	-3.849%	1,547.99万	3.71亿	6.554%
2026-10-05	24.710	23.730	25.220	23.520	-0.950	-3.849%	1,547.99万	3.71亿	6.554%
2026-10-02	24.710	23.730	25.220	23.520	-0.950	-3.849%	1,547.99万	3.71亿	6.554%
2026-10-01	24.710	23.730	25.220	23.520	-0.950	-3.849%	1,547.99万	3.71亿	6.554%
2026-09-30	24.710	23.730	25.220	23.520	-0.950	-3.849%	15.48万	0.00亿	0.000%
2026-09-29	23.810	24.680	25.830	23.800	-0.290	-1.161%	21.76万	0.00亿	0.000%
2026-09-28	27.500	24.970	28.530	24.410	-1.690	-6.339%	29.24万	0.00亿	0.000%
2026-09-27	26.100	26.660	26.660	25.860	2.420	9.983%	1,861.78万	4.94亿	7.882%
2026-09-24	26.100	26.660	26.660	25.860	2.420	9.983%	18.62万	0.00亿	0.000%
2026-09-23	22.040	24.240	24.240	21.590	2.200	9.982%	9.43万	0.00亿	0.000%
2026-09-22	21.800	22.040	22.350	21.800	0.150	0.685%	2.86万	0.00亿	0.000%
2026-09-21	21.390	21.890	22.080	21.290	0.490	2.290%	2.70万	0.00亿	0.000%
2026-09-18	21.380	21.400	21.590	21.140	0.290	1.374%	1.70万	0.00亿	0.000%
2026-09-17	21.150	21.110	21.550	21.100	-0.290	-1.355%	2.04万	0.00亿	0.000%
2026-09-16	21.200	21.400	21.620	20.780	0.270	1.278%	3.04万	0.00亿	0.000%
2026-09-15	21.220	21.130	21.860	21.000	-0.540	-2.492%	5.20万	0.00亿	0.000%
2026-09-14	22.350	21.670	23.450	21.270	-0.140	-0.642%	8.95万	0.00亿	0.000%
2026-09-11	22.220	21.810	22.220	21.360	-0.430	-1.933%	2.95万	0.00亿	0.000%
2026-09-10	22.530	22.240	22.580	22.170	-0.220	-0.980%	2.98万	0.00亿	0.000%
2026-09-09	21.730	22.460	22.490	21.700	0.680	3.122%	5.20万	0.00亿	0.000%
2026-09-08	21.590	21.780	21.930	21.400	0.180	0.833%	1.85万	0.00亿	0.000%
2026-09-07	21.500	21.600	21.640	21.220	0.100	0.465%	2.17万	0.00亿	0.000%
2026-09-04	21.700	21.500	22.200	21.400	-0.130	-0.601%	3.59万	0.00亿	0.000%
2026-09-03	21.670	21.630	21.750	21.270	0.060	0.278%	2.54万	0.00亿	0.000%
2026-09-02	21.370	21.570	21.840	21.370	-0.050	-0.231%	2.56万	0.00亿	0.000%
2026-09-01	21.660	21.620	21.850	21.460	-0.040	-0.185%	3.46万	0.00亿	0.000%
2026-08-31	20.820	21.660	21.680	20.660	0.460	2.170%	3.91万	0.00亿	0.000%
2026-08-28	20.900	21.200	21.400	20.810	0.300	1.435%	3.71万	0.00亿	0.000%
2026-08-27	20.730	20.900	20.990	20.550	0.180	0.869%	2.84万	0.00亿	0.000%
2026-08-26	21.070	20.720	21.210	20.560	-0.350	-1.661%	3.01万	0.00亿	0.000%
2026-08-25	20.850	21.070	21.150	20.430	-0.080	-0.378%	3.77万	0.00亿	0.000%
2026-08-24	20.990	21.150	21.790	20.700	0.240	1.148%	5.29万	0.00亿	0.000%
2026-08-21	21.600	20.910	21.670	20.850	-0.940	-4.302%	4.57万	0.00亿	0.000%
2026-08-20	21.490	21.850	22.470	20.660	0.600	2.824%	7.56万	0.00亿	0.000%
2026-08-19	21.980	21.250	22.470	21.060	-1.530	-6.716%	8.59万	0.00亿	0.000%
2026-08-18	20.660	22.780	22.780	20.160	2.070	9.995%	8.61万	0.00亿	0.000%
2026-08-17	20.530	20.710	20.740	20.350	0.130	0.632%	1.41万	0.00亿	0.000%
2026-08-14	20.520	20.580	20.890	20.350	0.060	0.292%	1.78万	0.00亿	0.000%
2026-08-13	21.170	20.520	21.170	20.500	-0.440	-2.099%	2.32万	0.00亿	0.000%
2026-08-12	20.340	20.960	21.290	20.300	0.630	3.099%	4.31万	0.00亿	0.000%
2026-08-11	20.690	20.330	20.690	20.150	-0.310	-1.502%	2.03万	0.00亿	0.000%
2026-08-10	20.550	20.640	20.760	20.280	0.060	0.292%	1.54万	0.00亿	0.000%
2026-08-07	21.000	20.580	21.050	20.330	-0.420	-2.000%	1.86万	0.00亿	0.000%
2026-08-06	21.000	21.000	21.230	20.640	-0.010	-0.048%	2.04万	0.00亿	0.000%
2026-08-05	20.700	21.010	21.150	20.700	0.190	0.913%	1.97万	0.00亿	0.000%
2026-08-04	20.710	20.820	21.030	20.670	0.060	0.289%	2.47万	0.00亿	0.000%
2026-08-03	20.320	20.760	20.850	20.300	0.340	1.665%	1.96万	0.00亿	0.000%
2026-07-31	20.000	20.420	20.580	19.810	0.780	3.971%	2.80万	0.00亿	0.000%
2026-07-30	19.890	19.640	20.260	19.620	-0.480	-2.386%	2.20万	0.00亿	0.000%
2026-07-29	20.110	20.120	20.390	19.540	-0.270	-1.324%	3.30万	0.00亿	0.000%
2026-07-28	19.500	20.390	20.800	19.400	0.690	3.503%	4.57万	0.00亿	0.000%
2026-07-27	19.030	19.700	19.970	18.900	0.670	3.521%	2.55万	0.00亿	0.000%
2026-07-24	19.180	19.030	19.350	18.980	-0.170	-0.885%	1.61万	0.00亿	0.000%
2026-07-23	18.800	19.200	19.200	18.680	0.400	2.128%	2.05万	0.00亿	0.000%
2026-07-22	18.850	18.800	19.060	18.640	-0.240	-1.261%	1.73万	0.00亿	0.000%
2026-07-21	18.840	19.040	19.140	18.220	0.220	1.169%	3.23万	0.00亿	0.000%
2026-07-20	19.100	18.820	19.560	18.500	-0.250	-1.311%	2.85万	0.00亿	0.000%
2026-07-17	19.750	19.070	20.060	18.960	-0.940	-4.698%	2.95万	0.00亿	0.000%
2026-07-16	19.590	20.010	20.440	19.390	0.350	1.780%	2.56万	0.00亿	0.000%
2026-07-15	19.380	19.660	19.870	19.370	0.270	1.392%	1.91万	0.00亿	0.000%
2026-07-14	19.610	19.390	19.670	18.900	-0.090	-0.462%	2.28万	0.00亿	0.000%
2026-07-13	20.500	19.480	20.890	19.440	-1.260	-6.075%	2.80万	0.00亿	0.000%
2026-07-10	20.220	20.740	21.250	19.960	0.520	2.572%	3.45万	0.00亿	0.000%
2026-07-09	20.050	20.220	20.350	19.540	0.150	0.747%	2.41万	0.00亿	0.000%
2026-07-08	19.870	20.070	20.290	19.730	0.130	0.652%	2.09万	0.00亿	0.000%
2026-07-07	20.560	19.940	20.610	19.880	-0.630	-3.063%	2.27万	0.00亿	0.000%
2026-07-06	21.190	20.570	21.250	20.230	-0.530	-2.512%	3.03万	0.00亿	0.000%
2026-07-03	21.100	21.100	21.380	20.990	-0.120	-0.566%	2.28万	0.00亿	0.000%
2026-07-02	21.950	21.220	22.170	21.170	-0.820	-3.721%	3.29万	0.00亿	0.000%
2026-07-01	22.230	22.040	22.680	21.920	-0.286	-1.281%	3.18万	0.00亿	0.000%
2026-06-30	21.746	22.326	22.666	21.486	0.580	2.667%	2.76万	0.00亿	0.000%
2026-06-29	21.766	21.746	22.196	21.356	-0.110	-0.503%	3.33万	0.00亿	0.000%
2026-06-26	23.076	21.856	23.086	21.856	-1.290	-5.573%	4.29万	0.00亿	0.000%
2026-06-25	22.696	23.146	24.476	22.696	0.080	0.347%	8.19万	0.00亿	0.000%
2026-06-24	22.916	23.066	23.226	21.996	1.210	5.536%	7.78万	0.00亿	0.000%
2026-06-23	21.166	21.856	22.426	21.166	0.440	2.055%	4.10万	0.00亿	0.000%
2026-06-22	21.786	21.416	21.826	20.696	-0.400	-1.834%	3.23万	0.00亿	0.000%
2026-06-18	21.286	21.816	22.156	21.076	0.480	2.250%	3.98万	0.00亿	0.000%
2026-06-17	21.496	21.336	21.676	21.156	-0.300	-1.387%	2.08万	0.00亿	0.000%
2026-06-16	21.576	21.636	21.986	21.016	0.210	0.980%	2.15万	0.00亿	0.000%
2026-06-15	21.396	21.426	21.556	21.176	0.340	1.612%	1.84万	0.00亿	0.000%
2026-06-12	21.226	21.086	21.506	21.046	0.180	0.861%	2.03万	0.00亿	0.000%
2026-06-11	21.386	20.906	21.646	20.676	-0.830	-3.819%	2.89万	0.00亿	0.000%
2026-06-10	22.246	21.736	22.246	21.376	-0.540	-2.424%	2.01万	0.00亿	0.000%
2026-06-09	22.126	22.276	22.386	21.916	0.360	1.643%	1.73万	0.00亿	0.000%
2026-06-08	22.516	21.916	22.776	21.636	-1.060	-4.614%	2.96万	0.00亿	0.000%
2026-06-05	22.846	22.976	23.416	22.416	0.110	0.481%	1.92万	0.00亿	0.000%
2026-06-04	23.126	22.866	23.156	22.676	-0.280	-1.210%	2.56万	0.00亿	0.000%
2026-06-03	23.296	23.146	23.576	22.996	-0.150	-0.644%	2.28万	0.00亿	0.000%
2026-06-02	23.956	23.296	23.966	22.906	-0.440	-1.854%	2.29万	0.00亿	0.000%
2026-06-01	23.426	23.736	24.066	23.326	0.250	1.064%	2.34万	0.00亿	0.000%
2026-05-29	24.976	23.486	25.126	23.216	-1.410	-5.664%	4.13万	0.00亿	0.000%
2026-05-28	24.436	24.896	25.036	24.066	0.660	2.723%	3.47万	0.00亿	0.000%
2026-05-27	25.296	24.236	25.396	24.026	-0.920	-3.657%	3.24万	0.00亿	0.000%
2026-05-26	26.676	25.156	26.776	24.766	-1.660	-6.190%	5.24万	0.00亿	0.000%
2026-05-25	26.576	26.816	27.096	26.426	0.260	0.979%	2.71万	0.00亿	0.000%
2026-05-22	26.206	26.556	26.996	26.136	0.380	1.452%	3.41万	0.00亿	0.000%
2026-05-21	27.656	26.176	27.836	26.116	-1.180	-4.313%	3.93万	0.00亿	0.000%
2026-05-20	27.656	27.356	27.856	27.076	-0.550	-1.971%	3.03万	0.00亿	0.000%
2026-05-19	27.506	27.906	28.036	27.376	0.250	0.904%	3.15万	0.00亿	0.000%
2026-05-18	28.206	27.656	28.376	27.456	-0.540	-1.915%	4.23万	0.00亿	0.000%
2026-05-15	28.276	28.196	28.536	27.576	-0.080	-0.283%	4.79万	0.00亿	0.000%
2026-05-14	28.276	28.276	29.036	27.776	0.170	0.605%	7.42万	0.00亿	0.000%
2026-05-13	27.446	28.106	28.496	27.266	0.620	2.256%	5.49万	0.00亿	0.000%
2026-05-12	28.286	27.486	28.336	27.446	-0.790	-2.794%	3.30万	0.00亿	0.000%
2026-05-11	28.066	28.276	28.746	27.876	0.240	0.856%	4.47万	0.00亿	0.000%
2026-05-08	27.786	28.036	28.246	27.436	0.240	0.863%	3.69万	0.00亿	0.000%
2026-05-07	27.236	27.796	28.696	27.006	0.800	2.963%	5.62万	0.00亿	0.000%
2026-05-06	26.336	26.996	27.556	26.336	0.650	2.467%	3.36万	0.00亿	0.000%
2026-04-30	26.146	26.346	26.456	26.146	0.090	0.343%	1.66万	0.00亿	0.000%
2026-04-29	25.996	26.256	26.686	25.996	0.140	0.536%	1.70万	0.00亿	0.000%
2026-04-28	26.866	26.116	26.876	25.956	-0.880	-3.260%	2.90万	0.00亿	0.000%
2026-04-27	25.776	26.996	27.166	25.126	0.610	2.312%	4.44万	0.00亿	0.000%
2026-04-24	26.586	26.386	26.586	25.976	0.080	0.304%	2.20万	0.00亿	0.000%
2026-04-23	27.186	26.306	27.526	26.276	-0.420	-1.572%	3.44万	0.00亿	0.000%
2026-04-22	26.546	26.726	26.776	26.176	0.310	1.174%	1.82万	0.00亿	0.000%
2026-04-21	26.776	26.416	26.976	26.366	-0.440	-1.638%	1.77万	0.00亿	0.000%
2026-04-20	26.606	26.856	27.106	26.466	0.250	0.940%	2.20万	0.00亿	0.000%
2026-04-17	26.576	26.606	26.756	26.386	-0.120	-0.449%	2.19万	0.00亿	0.000%
2026-04-16	26.506	26.726	27.066	26.316	0.220	0.830%	3.45万	0.00亿	0.000%
2026-04-15	27.006	26.506	27.166	26.466	-0.460	-1.706%	2.52万	0.00亿	0.000%
2026-04-14	27.226	26.966	27.296	26.696	-0.100	-0.369%	2.66万	0.00亿	0.000%
2026-04-13	26.486	27.066	27.196	26.476	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-10	26.636	26.806	27.146	26.546	0.000	0.000%	3.76万	0.00亿	0.000%
2026-04-09	26.016	26.506	26.876	25.826	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-08	25.976	26.226	26.656	25.746	0.000	0.000%	3.88万	0.00亿	0.000%
2026-04-07	25.536	25.616	25.846	25.156	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-03	24.136	25.526	25.926	24.136	0.000	0.000%	8.06万	0.00亿	0.000%
2026-04-02	24.356	23.976	24.416	23.856	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-01	24.436	24.376	24.576	24.126	0.000	0.000%	1.83万	0.00亿	0.000%