东箭科技（300978）历史行情

以下为东箭科技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
2026-10-05	8.850	8.750	8.920	8.730	-0.100	-1.130%	316.61万	0.28亿	1.103%
2026-10-02	8.850	8.750	8.920	8.730	-0.100	-1.130%	316.61万	0.28亿	1.103%
2026-10-01	8.850	8.750	8.920	8.730	-0.100	-1.130%	316.61万	0.28亿	1.103%
2026-09-30	8.850	8.750	8.920	8.730	-0.100	-1.130%	3.17万	0.00亿	0.000%
2026-09-29	8.710	8.850	8.930	8.700	0.110	1.259%	3.54万	0.00亿	0.000%
2026-09-28	8.740	8.740	8.900	8.660	-0.030	-0.342%	3.43万	0.00亿	0.000%
2026-09-27	8.790	8.770	8.920	8.750	-0.070	-0.792%	290.70万	0.26亿	1.013%
2026-09-24	8.790	8.770	8.920	8.750	-0.070	-0.792%	2.91万	0.00亿	0.000%
2026-09-23	8.770	8.840	8.850	8.670	0.060	0.683%	3.42万	0.00亿	0.000%
2026-09-22	8.710	8.780	8.820	8.700	0.080	0.920%	3.93万	0.00亿	0.000%
2026-09-21	8.700	8.700	8.770	8.620	0.070	0.811%	5.14万	0.00亿	0.000%
2026-09-18	8.800	8.630	8.870	8.610	-0.140	-1.596%	6.41万	0.00亿	0.000%
2026-09-17	9.010	8.770	9.330	8.660	-0.160	-1.792%	10.55万	0.00亿	0.000%
2026-09-16	8.440	8.930	8.950	8.330	0.490	5.806%	3.83万	0.00亿	0.000%
2026-09-15	8.600	8.440	8.670	8.400	-0.190	-2.202%	1.75万	0.00亿	0.000%
2026-09-14	8.530	8.630	8.710	8.490	0.050	0.583%	1.77万	0.00亿	0.000%
2026-09-11	8.570	8.580	8.730	8.530	-0.120	-1.379%	3.04万	0.00亿	0.000%
2026-09-10	8.880	8.700	8.930	8.690	-0.150	-1.695%	2.28万	0.00亿	0.000%
2026-09-09	9.040	8.850	9.040	8.840	-0.150	-1.667%	2.19万	0.00亿	0.000%
2026-09-08	8.860	9.000	9.020	8.860	0.110	1.237%	2.37万	0.00亿	0.000%
2026-09-07	8.760	8.890	8.920	8.760	0.060	0.680%	1.90万	0.00亿	0.000%
2026-09-04	8.960	8.830	9.030	8.790	-0.030	-0.339%	2.54万	0.00亿	0.000%
2026-09-03	8.990	8.860	9.110	8.840	-0.110	-1.226%	2.36万	0.00亿	0.000%
2026-09-02	9.020	8.970	9.030	8.930	-0.080	-0.884%	2.83万	0.00亿	0.000%
2026-09-01	8.950	9.050	9.090	8.900	0.100	1.117%	3.79万	0.00亿	0.000%
2026-08-31	8.890	8.950	8.960	8.800	0.060	0.675%	2.75万	0.00亿	0.000%
2026-08-28	8.870	8.890	8.990	8.770	0.100	1.138%	4.03万	0.00亿	0.000%
2026-08-27	8.760	8.790	8.880	8.680	0.020	0.228%	2.57万	0.00亿	0.000%
2026-08-26	8.790	8.770	8.820	8.680	0.020	0.229%	2.11万	0.00亿	0.000%
2026-08-25	8.520	8.750	8.770	8.400	0.230	2.700%	2.32万	0.00亿	0.000%
2026-08-24	8.560	8.520	8.620	8.440	-0.020	-0.234%	2.62万	0.00亿	0.000%
2026-08-21	8.590	8.540	8.590	8.410	-0.020	-0.234%	2.42万	0.00亿	0.000%
2026-08-20	8.450	8.560	8.620	8.430	0.160	1.905%	3.18万	0.00亿	0.000%
2026-08-19	8.650	8.400	8.730	8.360	-0.350	-4.000%	3.98万	0.00亿	0.000%
2026-08-18	8.800	8.750	8.850	8.690	-0.130	-1.464%	2.55万	0.00亿	0.000%
2026-08-17	8.730	8.880	8.880	8.650	0.100	1.139%	3.88万	0.00亿	0.000%
2026-08-14	8.630	8.780	8.820	8.600	0.130	1.503%	3.56万	0.00亿	0.000%
2026-08-13	8.690	8.650	8.750	8.620	-0.070	-0.803%	2.97万	0.00亿	0.000%
2026-08-12	8.690	8.720	8.770	8.660	0.020	0.230%	3.01万	0.00亿	0.000%
2026-08-11	8.820	8.700	8.870	8.680	-0.220	-2.466%	4.46万	0.00亿	0.000%
2026-08-10	8.540	8.920	9.000	8.510	0.460	5.437%	8.35万	0.00亿	0.000%
2026-08-07	8.490	8.460	8.490	8.310	-0.040	-0.471%	2.55万	0.00亿	0.000%
2026-08-06	8.580	8.500	8.580	8.400	-0.030	-0.352%	3.49万	0.00亿	0.000%
2026-08-05	8.490	8.530	8.570	8.450	0.050	0.590%	4.04万	0.00亿	0.000%
2026-08-04	8.480	8.480	8.590	8.440	-0.060	-0.703%	3.13万	0.00亿	0.000%
2026-08-03	8.420	8.540	8.550	8.400	0.120	1.425%	3.58万	0.00亿	0.000%
2026-07-31	8.290	8.420	8.470	8.290	0.150	1.814%	3.15万	0.00亿	0.000%
2026-07-30	8.290	8.270	8.490	8.230	-0.070	-0.839%	3.16万	0.00亿	0.000%
2026-07-29	8.230	8.340	8.390	8.190	0.180	2.206%	3.27万	0.00亿	0.000%
2026-07-28	8.060	8.160	8.230	8.000	0.080	0.990%	2.28万	0.00亿	0.000%
2026-07-27	7.780	8.080	8.090	7.760	0.300	3.856%	3.21万	0.00亿	0.000%
2026-07-24	7.900	7.780	7.960	7.760	-0.210	-2.628%	2.16万	0.00亿	0.000%
2026-07-23	7.800	7.990	8.030	7.790	0.190	2.436%	2.75万	0.00亿	0.000%
2026-07-22	7.910	7.800	7.970	7.730	-0.160	-2.010%	3.18万	0.00亿	0.000%
2026-07-21	8.000	7.960	8.080	7.710	-0.090	-1.118%	5.56万	0.00亿	0.000%
2026-07-20	8.160	8.050	8.400	7.920	-0.150	-1.829%	4.04万	0.00亿	0.000%
2026-07-17	8.530	8.200	8.660	8.130	-0.330	-3.869%	4.16万	0.00亿	0.000%
2026-07-16	8.200	8.530	8.640	8.160	0.230	2.771%	4.80万	0.00亿	0.000%
2026-07-15	8.150	8.300	8.310	8.100	0.150	1.840%	3.44万	0.00亿	0.000%
2026-07-14	7.920	8.150	8.160	7.850	0.270	3.426%	3.62万	0.00亿	0.000%
2026-07-13	8.150	7.880	8.160	7.860	-0.320	-3.902%	3.23万	0.00亿	0.000%
2026-07-10	8.060	8.200	8.330	7.950	0.130	1.611%	3.97万	0.00亿	0.000%
2026-07-09	8.080	8.070	8.200	7.860	-0.040	-0.493%	3.70万	0.00亿	0.000%
2026-07-08	8.310	8.110	8.320	8.010	-0.150	-1.816%	3.18万	0.00亿	0.000%
2026-07-07	8.410	8.260	8.560	8.190	-0.220	-2.594%	4.06万	0.00亿	0.000%
2026-07-06	8.610	8.480	8.760	8.470	-0.200	-2.304%	3.89万	0.00亿	0.000%
2026-07-03	8.240	8.680	8.750	8.230	0.480	5.854%	9.64万	0.00亿	0.000%
2026-07-02	8.260	8.200	8.490	8.170	-0.060	-0.726%	5.35万	0.00亿	0.000%
2026-07-01	8.210	8.260	8.320	8.010	0.150	1.850%	5.83万	0.00亿	0.000%
2026-06-30	8.000	8.110	8.140	7.900	0.100	1.248%	5.00万	0.00亿	0.000%
2026-06-29	8.210	8.010	8.320	7.960	-0.190	-2.317%	6.50万	0.00亿	0.000%
2026-06-26	8.970	8.200	8.970	8.200	-0.730	-8.175%	10.80万	0.00亿	0.000%
2026-06-25	9.330	8.930	9.600	8.880	-0.820	-8.410%	17.55万	0.00亿	0.000%
2026-06-24	9.910	9.750	10.750	9.600	0.760	8.454%	23.00万	0.00亿	0.000%
2026-06-23	8.700	8.990	9.330	8.700	0.250	2.860%	6.90万	0.00亿	0.000%
2026-06-22	8.800	8.740	8.800	8.390	0.010	0.115%	3.67万	0.00亿	0.000%
2026-06-18	8.750	8.730	8.900	8.680	-0.120	-1.356%	2.43万	0.00亿	0.000%
2026-06-17	9.060	8.850	9.170	8.820	-0.160	-1.776%	2.59万	0.00亿	0.000%
2026-06-16	9.060	9.010	9.080	8.880	-0.050	-0.552%	2.57万	0.00亿	0.000%
2026-06-15	8.940	9.060	9.080	8.900	0.140	1.570%	3.27万	0.00亿	0.000%
2026-06-12	8.780	8.920	8.920	8.680	0.230	2.647%	3.35万	0.00亿	0.000%
2026-06-11	8.760	8.690	8.840	8.600	-0.110	-1.250%	4.33万	0.00亿	0.000%
2026-06-10	8.950	8.800	9.060	8.680	-0.260	-2.870%	2.93万	0.00亿	0.000%
2026-06-09	9.100	9.060	9.180	8.990	0.030	0.332%	3.12万	0.00亿	0.000%
2026-06-08	9.180	9.030	9.360	8.880	-0.240	-2.589%	3.55万	0.00亿	0.000%
2026-06-05	9.200	9.270	9.460	9.020	0.100	1.091%	3.55万	0.00亿	0.000%
2026-06-04	9.320	9.170	9.420	9.120	-0.200	-2.134%	2.90万	0.00亿	0.000%
2026-06-03	9.500	9.370	9.530	9.310	-0.080	-0.847%	2.23万	0.00亿	0.000%
2026-06-02	9.740	9.450	9.790	9.420	-0.280	-2.878%	2.74万	0.00亿	0.000%
2026-06-01	9.480	9.730	9.820	9.460	0.220	2.313%	3.10万	0.00亿	0.000%
2026-05-29	9.800	9.510	9.880	9.470	-0.330	-3.354%	3.40万	0.00亿	0.000%
2026-05-28	9.830	9.840	9.920	9.550	0.010	0.102%	3.49万	0.00亿	0.000%
2026-05-27	10.140	9.830	10.190	9.800	-0.310	-3.057%	4.33万	0.00亿	0.000%
2026-05-26	10.460	10.140	10.570	10.010	-0.330	-3.152%	4.77万	0.00亿	0.000%
2026-05-25	10.580	10.470	10.720	10.410	-0.140	-1.320%	3.91万	0.00亿	0.000%
2026-05-22	10.470	10.610	10.690	10.370	0.190	1.823%	4.34万	0.00亿	0.000%
2026-05-21	10.670	10.420	10.910	10.420	-0.240	-2.251%	6.10万	0.00亿	0.000%
2026-05-20	10.950	10.660	10.960	10.520	-0.340	-3.091%	6.75万	0.00亿	0.000%
2026-05-19	10.880	11.000	11.140	10.870	0.010	0.091%	5.09万	0.00亿	0.000%
2026-05-18	11.020	10.990	11.110	10.820	-0.140	-1.258%	8.37万	0.00亿	0.000%
2026-05-15	10.800	11.130	11.430	10.800	0.330	3.056%	13.36万	0.00亿	0.000%
2026-05-14	10.630	10.800	10.990	10.570	0.210	1.983%	9.17万	0.00亿	0.000%
2026-05-13	10.520	10.590	10.670	10.460	0.040	0.379%	2.70万	0.00亿	0.000%
2026-05-12	10.800	10.550	10.850	10.540	-0.240	-2.224%	3.86万	0.00亿	0.000%
2026-05-11	10.940	10.790	10.980	10.720	-0.150	-1.371%	4.64万	0.00亿	0.000%
2026-05-08	10.850	10.940	10.960	10.760	0.150	1.390%	4.44万	0.00亿	0.000%
2026-05-07	10.920	10.790	10.920	10.690	0.020	0.186%	3.62万	0.00亿	0.000%
2026-05-06	10.580	10.770	10.780	10.580	0.180	1.700%	3.26万	0.00亿	0.000%
2026-04-30	10.580	10.590	10.690	10.580	-0.020	-0.189%	2.15万	0.00亿	0.000%
2026-04-29	10.410	10.610	10.680	10.350	0.210	2.019%	3.12万	0.00亿	0.000%
2026-04-28	10.880	10.400	10.880	10.370	-0.430	-3.970%	4.82万	0.00亿	0.000%
2026-04-27	10.590	10.830	10.900	10.560	0.200	1.881%	3.33万	0.00亿	0.000%
2026-04-24	10.580	10.630	10.730	10.470	0.010	0.094%	3.45万	0.00亿	0.000%
2026-04-23	10.870	10.620	10.960	10.570	-0.230	-2.120%	4.34万	0.00亿	0.000%
2026-04-22	10.870	10.850	10.920	10.780	-0.010	-0.092%	2.48万	0.00亿	0.000%
2026-04-21	10.980	10.860	10.980	10.820	-0.080	-0.731%	2.02万	0.00亿	0.000%
2026-04-20	10.970	10.940	11.000	10.890	-0.030	-0.273%	2.12万	0.00亿	0.000%
2026-04-17	10.960	10.970	11.040	10.840	-0.010	-0.091%	2.46万	0.00亿	0.000%
2026-04-16	10.910	10.980	11.020	10.770	0.130	1.198%	2.70万	0.00亿	0.000%
2026-04-15	10.760	10.850	10.900	10.700	0.130	1.213%	3.04万	0.00亿	0.000%
2026-04-14	10.720	10.720	10.790	10.580	0.100	0.942%	2.56万	0.00亿	0.000%
2026-04-13	10.580	10.620	10.740	10.550	-0.040	-0.375%	2.74万	0.00亿	0.000%
2026-04-10	10.530	10.660	10.800	10.530	0.220	2.107%	3.89万	0.00亿	0.000%
2026-04-09	10.620	10.440	10.620	10.430	-0.210	-1.972%	2.70万	0.00亿	0.000%
2026-04-08	10.380	10.650	10.670	10.380	0.000	0.000%	3.43万	0.00亿	0.000%
2026-04-07	9.940	10.200	10.290	9.920	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-03	10.380	9.940	10.410	9.930	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-02	10.560	10.300	10.610	10.260	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-01	10.590	10.570	10.660	10.450	0.000	0.000%	2.30万	0.00亿	0.000%