东田微（301183）历史行情
以下为东田微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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 294.000 | 276.620 | 295.740 | 276.020 | -15.500 | -5.306% | 329.48万 | 9.34亿 | 5.613% |
| 2026-10-01 | 294.000 | 276.620 | 295.740 | 276.020 | -15.500 | -5.306% | 329.48万 | 9.34亿 | 5.613% |
| 2026-09-30 | 294.000 | 276.620 | 295.740 | 276.020 | -15.500 | -5.306% | 3.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 286.240 | 292.120 | 296.280 | 279.000 | 10.120 | 3.589% | 3.65万 | 0.00亿 | 0.000% |
| 2026-09-28 | 308.600 | 282.000 | 308.880 | 276.000 | -24.600 | -8.023% | 5.36万 | 0.00亿 | 0.000% |
| 2026-09-27 | 313.610 | 306.600 | 316.990 | 306.200 | -7.170 | -2.285% | 337.43万 | 10.46亿 | 5.748% |
| 2026-09-24 | 313.610 | 306.600 | 316.990 | 306.200 | -7.170 | -2.285% | 3.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 311.470 | 313.770 | 319.990 | 306.460 | 7.540 | 2.462% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-22 | 310.000 | 306.230 | 313.400 | 299.010 | 2.700 | 0.890% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-21 | 300.900 | 303.530 | 307.100 | 294.000 | 0.400 | 0.132% | 4.46万 | 0.00亿 | 0.000% |
| 2026-09-18 | 298.000 | 303.130 | 306.730 | 289.000 | 6.030 | 2.030% | 5.87万 | 0.00亿 | 0.000% |
| 2026-09-17 | 300.980 | 297.100 | 306.000 | 291.200 | -5.310 | -1.756% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-16 | 262.990 | 302.410 | 308.000 | 262.030 | 37.730 | 14.255% | 7.81万 | 0.00亿 | 0.000% |
| 2026-09-15 | 257.850 | 264.680 | 268.610 | 252.250 | 7.320 | 2.844% | 4.57万 | 0.00亿 | 0.000% |
| 2026-09-14 | 246.990 | 257.360 | 263.690 | 243.990 | 10.370 | 4.199% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-11 | 232.010 | 246.990 | 248.880 | 230.000 | 11.600 | 4.928% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-10 | 229.950 | 235.390 | 238.600 | 229.850 | 1.390 | 0.594% | 3.02万 | 0.00亿 | 0.000% |
| 2026-09-09 | 238.690 | 234.000 | 241.850 | 232.580 | -1.690 | -0.717% | 3.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 242.870 | 235.690 | 244.990 | 234.800 | -7.060 | -2.908% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 215.880 | 242.750 | 246.980 | 214.240 | 30.610 | 14.429% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-04 | 222.210 | 212.140 | 227.770 | 209.890 | -6.420 | -2.937% | 3.21万 | 0.00亿 | 0.000% |
| 2026-09-03 | 225.010 | 218.560 | 228.360 | 216.000 | -2.320 | -1.050% | 2.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 220.410 | 220.880 | 227.000 | 217.700 | -3.620 | -1.612% | 2.62万 | 0.00亿 | 0.000% |
| 2026-09-01 | 228.000 | 224.500 | 230.680 | 219.990 | -5.180 | -2.255% | 3.08万 | 0.00亿 | 0.000% |
| 2026-08-31 | 230.010 | 229.680 | 235.000 | 226.510 | -1.220 | -0.528% | 3.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 234.800 | 230.900 | 240.000 | 230.500 | -5.100 | -2.161% | 3.89万 | 0.00亿 | 0.000% |
| 2026-08-27 | 232.520 | 236.000 | 238.680 | 223.820 | 10.290 | 4.559% | 5.70万 | 0.00亿 | 0.000% |
| 2026-08-26 | 234.870 | 225.710 | 236.000 | 222.780 | -7.640 | -3.274% | 4.40万 | 0.00亿 | 0.000% |
| 2026-08-25 | 235.210 | 233.350 | 239.880 | 226.000 | -1.840 | -0.782% | 4.94万 | 0.00亿 | 0.000% |
| 2026-08-24 | 243.370 | 235.190 | 254.000 | 231.310 | -7.220 | -2.978% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 227.230 | 242.410 | 268.880 | 226.550 | 17.030 | 7.556% | 11.58万 | 0.00亿 | 0.000% |
| 2026-08-20 | 209.480 | 225.380 | 229.800 | 202.020 | 20.000 | 9.738% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-19 | 214.680 | 205.380 | 218.370 | 204.690 | -12.150 | -5.585% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-18 | 216.830 | 217.530 | 218.460 | 211.670 | 1.840 | 0.853% | 4.77万 | 0.00亿 | 0.000% |
| 2026-08-17 | 204.260 | 215.690 | 217.110 | 204.210 | 10.290 | 5.010% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-14 | 198.510 | 205.400 | 206.800 | 195.880 | 8.470 | 4.301% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-13 | 205.000 | 196.930 | 208.510 | 196.910 | -3.760 | -1.874% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 189.170 | 200.690 | 206.000 | 188.620 | 9.390 | 4.909% | 8.61万 | 0.00亿 | 0.000% |
| 2026-08-11 | 178.310 | 191.300 | 197.000 | 172.810 | 11.390 | 6.331% | 8.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 188.880 | 179.910 | 190.860 | 175.010 | 9.750 | 5.730% | 8.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 166.800 | 170.160 | 171.430 | 163.050 | 5.860 | 3.567% | 5.07万 | 0.00亿 | 0.000% |
| 2026-08-06 | 158.000 | 164.300 | 168.880 | 157.010 | 2.850 | 1.765% | 4.79万 | 0.00亿 | 0.000% |
| 2026-08-05 | 148.900 | 161.450 | 163.780 | 148.000 | 0.860 | 0.536% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-04 | 146.000 | 160.590 | 162.700 | 143.700 | 18.260 | 12.829% | 6.40万 | 0.00亿 | 0.000% |
| 2026-08-03 | 143.120 | 142.330 | 147.730 | 139.780 | -1.330 | -0.926% | 3.82万 | 0.00亿 | 0.000% |
| 2026-07-31 | 147.000 | 143.660 | 152.010 | 143.660 | 8.660 | 6.415% | 5.10万 | 0.00亿 | 0.000% |
| 2026-07-30 | 152.620 | 135.000 | 154.950 | 133.000 | -20.550 | -13.211% | 5.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 162.000 | 155.550 | 164.000 | 146.800 | -6.750 | -4.159% | 4.99万 | 0.00亿 | 0.000% |
| 2026-07-28 | 174.700 | 162.300 | 178.940 | 161.010 | -19.880 | -10.912% | 4.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 178.110 | 182.180 | 184.360 | 175.010 | 1.680 | 0.931% | 3.45万 | 0.00亿 | 0.000% |
| 2026-07-24 | 175.800 | 180.500 | 187.300 | 173.240 | -0.720 | -0.397% | 3.20万 | 0.00亿 | 0.000% |
| 2026-07-23 | 184.610 | 181.220 | 191.900 | 179.580 | -1.780 | -0.973% | 4.32万 | 0.00亿 | 0.000% |
| 2026-07-22 | 181.000 | 183.000 | 194.900 | 179.230 | 0.670 | 0.367% | 6.48万 | 0.00亿 | 0.000% |
| 2026-07-21 | 172.820 | 182.330 | 184.980 | 142.000 | 16.230 | 9.771% | 7.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 181.000 | 166.100 | 184.890 | 160.880 | 1.030 | 0.624% | 5.99万 | 0.00亿 | 0.000% |
| 2026-07-17 | 194.160 | 165.070 | 198.480 | 165.000 | -33.930 | -17.050% | 5.56万 | 0.00亿 | 0.000% |
| 2026-07-16 | 198.680 | 199.000 | 205.500 | 187.550 | -3.500 | -1.728% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-15 | 212.320 | 202.500 | 221.000 | 201.120 | -9.800 | -4.616% | 3.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 204.950 | 212.300 | 214.680 | 198.000 | 10.010 | 4.948% | 4.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 217.690 | 202.290 | 223.000 | 201.010 | -20.010 | -9.001% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 228.000 | 222.300 | 241.900 | 221.040 | -2.680 | -1.191% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-09 | 225.800 | 224.980 | 228.800 | 208.980 | 3.590 | 1.622% | 5.56万 | 0.00亿 | 0.000% |
| 2026-07-08 | 208.300 | 221.390 | 237.860 | 208.300 | 16.430 | 8.016% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-07 | 209.900 | 204.960 | 212.710 | 200.000 | -5.990 | -2.840% | 2.73万 | 0.00亿 | 0.000% |
| 2026-07-06 | 226.690 | 210.950 | 226.880 | 207.200 | -15.290 | -6.758% | 4.19万 | 0.00亿 | 0.000% |
| 2026-07-03 | 227.480 | 226.240 | 235.000 | 225.110 | -1.310 | -0.576% | 3.97万 | 0.00亿 | 0.000% |
| 2026-07-02 | 247.450 | 227.550 | 248.490 | 227.320 | -23.440 | -9.339% | 5.46万 | 0.00亿 | 0.000% |
| 2026-07-01 | 262.000 | 250.990 | 266.230 | 248.000 | -13.880 | -5.240% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-30 | 237.670 | 264.870 | 268.900 | 232.140 | 27.200 | 11.444% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-29 | 243.790 | 237.670 | 247.170 | 220.000 | -6.030 | -2.474% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 254.000 | 243.700 | 264.690 | 243.690 | -16.350 | -6.287% | 6.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 261.000 | 260.050 | 268.580 | 252.000 | 1.150 | 0.444% | 7.75万 | 0.00亿 | 0.000% |
| 2026-06-24 | 246.130 | 258.900 | 262.880 | 244.500 | 10.290 | 4.139% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 251.130 | 248.610 | 261.500 | 245.000 | -1.410 | -0.564% | 5.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 262.340 | 250.020 | 264.290 | 244.900 | -12.340 | -4.703% | 7.56万 | 0.00亿 | 0.000% |
| 2026-06-18 | 253.010 | 262.360 | 264.580 | 250.130 | 6.360 | 2.484% | 7.11万 | 0.00亿 | 0.000% |
| 2026-06-17 | 245.000 | 256.000 | 260.000 | 243.000 | 2.100 | 0.827% | 8.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 236.000 | 253.900 | 258.880 | 234.680 | 16.880 | 7.122% | 9.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 223.790 | 237.020 | 238.000 | 221.990 | 15.730 | 7.108% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-12 | 229.760 | 221.290 | 235.960 | 221.280 | -5.540 | -2.442% | 7.33万 | 0.00亿 | 0.000% |
| 2026-06-11 | 204.880 | 226.830 | 234.000 | 204.300 | 24.690 | 12.214% | 10.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 207.000 | 202.140 | 209.690 | 199.260 | -8.650 | -4.104% | 3.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 199.000 | 210.790 | 211.890 | 196.050 | 14.820 | 7.562% | 6.51万 | 0.00亿 | 0.000% |
| 2026-06-08 | 200.490 | 195.970 | 206.100 | 193.250 | -17.530 | -8.211% | 5.82万 | 0.00亿 | 0.000% |
| 2026-06-05 | 220.430 | 213.500 | 227.190 | 211.000 | -12.400 | -5.489% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-04 | 217.550 | 225.900 | 230.000 | 214.100 | 5.300 | 2.403% | 7.67万 | 0.00亿 | 0.000% |
| 2026-06-03 | 233.640 | 220.600 | 238.490 | 218.500 | -6.230 | -2.747% | 11.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 220.010 | 226.830 | 229.850 | 213.540 | 8.400 | 3.846% | 5.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 251.820 | 218.430 | 254.710 | 217.820 | -38.290 | -14.915% | 8.31万 | 0.00亿 | 0.000% |
| 2026-05-29 | 268.810 | 256.720 | 276.700 | 252.310 | -12.400 | -4.608% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 246.820 | 269.120 | 271.820 | 244.260 | 19.250 | 7.704% | 9.89万 | 0.00亿 | 0.000% |
| 2026-05-27 | 239.830 | 249.870 | 258.620 | 236.700 | 5.100 | 2.084% | 7.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 255.820 | 244.770 | 255.820 | 240.930 | -16.430 | -6.290% | 7.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 248.570 | 261.200 | 262.820 | 242.650 | 12.600 | 5.068% | 9.75万 | 0.00亿 | 0.000% |
| 2026-05-22 | 243.820 | 248.600 | 252.520 | 236.180 | 6.300 | 2.600% | 9.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 254.820 | 242.300 | 265.640 | 237.820 | -8.020 | -3.204% | 11.04万 | 0.00亿 | 0.000% |
| 2026-05-20 | 247.820 | 250.320 | 253.940 | 243.500 | 2.600 | 1.050% | 7.61万 | 0.00亿 | 0.000% |
| 2026-05-19 | 248.610 | 247.720 | 250.620 | 235.320 | -3.400 | -1.354% | 6.56万 | 0.00亿 | 0.000% |
| 2026-05-18 | 264.570 | 251.120 | 267.420 | 249.450 | -10.640 | -4.065% | 8.15万 | 0.00亿 | 0.000% |
| 2026-05-15 | 268.820 | 261.760 | 283.320 | 257.840 | -4.200 | -1.579% | 9.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 272.250 | 265.960 | 288.700 | 264.400 | 0.140 | 0.053% | 10.60万 | 0.00亿 | 0.000% |
| 2026-05-13 | 249.960 | 265.820 | 275.320 | 242.820 | 12.020 | 4.736% | 11.69万 | 0.00亿 | 0.000% |
| 2026-05-12 | 233.810 | 253.800 | 270.650 | 222.840 | 23.800 | 10.348% | 15.12万 | 0.00亿 | 0.000% |
| 2026-05-11 | 243.820 | 230.000 | 244.370 | 227.450 | -10.220 | -4.254% | 11.98万 | 0.00亿 | 0.000% |
| 2026-05-08 | 195.820 | 240.220 | 240.220 | 193.170 | 40.070 | 20.020% | 13.66万 | 0.00亿 | 0.000% |
| 2026-05-07 | 191.410 | 200.150 | 203.820 | 186.820 | 7.580 | 3.936% | 7.51万 | 0.00亿 | 0.000% |
| 2026-05-06 | 183.160 | 192.570 | 195.690 | 179.900 | 11.760 | 6.504% | 8.39万 | 0.00亿 | 0.000% |
| 2026-04-30 | 179.470 | 180.810 | 185.660 | 175.320 | 3.800 | 2.147% | 5.80万 | 0.00亿 | 0.000% |
| 2026-04-29 | 176.700 | 177.010 | 181.770 | 174.830 | -0.940 | -0.528% | 4.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 183.080 | 177.950 | 192.040 | 177.710 | -6.980 | -3.774% | 6.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 182.740 | 184.930 | 186.780 | 179.750 | 0.110 | 0.060% | 6.05万 | 0.00亿 | 0.000% |
| 2026-04-24 | 187.820 | 184.820 | 190.510 | 178.920 | -4.990 | -2.629% | 7.29万 | 0.00亿 | 0.000% |
| 2026-04-23 | 216.110 | 189.810 | 216.820 | 187.820 | -24.080 | -11.258% | 12.45万 | 0.00亿 | 0.000% |
| 2026-04-22 | 202.750 | 213.890 | 217.600 | 201.820 | 8.170 | 3.971% | 9.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 189.150 | 205.720 | 207.840 | 184.830 | 12.710 | 6.585% | 10.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 199.820 | 193.010 | 200.320 | 190.820 | -5.930 | -2.981% | 7.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 188.820 | 198.940 | 201.820 | 185.820 | 12.740 | 6.842% | 11.00万 | 0.00亿 | 0.000% |
| 2026-04-16 | 185.060 | 186.200 | 189.510 | 183.530 | -0.220 | -0.118% | 5.73万 | 0.00亿 | 0.000% |
| 2026-04-15 | 193.800 | 186.420 | 195.700 | 184.270 | -6.400 | -3.319% | 6.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 188.820 | 192.820 | 201.420 | 185.320 | 1.770 | 0.926% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-13 | 183.210 | 191.050 | 193.810 | 182.420 | 4.900 | 2.632% | 7.69万 | 0.00亿 | 0.000% |
| 2026-04-10 | 193.820 | 186.150 | 194.530 | 184.950 | -9.570 | -4.890% | 10.15万 | 0.00亿 | 0.000% |
| 2026-04-09 | 188.520 | 195.720 | 196.820 | 185.820 | 4.620 | 2.418% | 10.38万 | 0.00亿 | 0.000% |
| 2026-04-08 | 179.700 | 191.100 | 194.920 | 172.870 | 17.200 | 9.891% | 14.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 167.320 | 173.900 | 176.320 | 160.420 | 0.000 | 0.000% | 12.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 162.800 | 170.220 | 174.420 | 160.410 | 0.000 | 0.000% | 11.68万 | 0.00亿 | 0.000% |
| 2026-04-02 | 155.150 | 159.940 | 166.810 | 155.100 | 0.000 | 0.000% | 7.59万 | 0.00亿 | 0.000% |
| 2026-04-01 | 162.570 | 158.420 | 163.210 | 153.820 | 0.000 | 0.000% | 6.47万 | 0.00亿 | 0.000% |