东睦股份（600114）历史行情

以下为东睦股份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	24.200	23.900	24.200	22.960	-0.370	-1.525%	13.10万	0.00亿	0.000%
2026-10-08	25.350	24.270	25.760	24.010	-1.160	-4.562%	11.77万	0.00亿	0.000%
2026-10-07	25.430	25.430	26.870	25.310	0.060	0.236%	1,100.38万	2.85亿	1.785%
2026-10-06	25.430	25.430	26.870	25.310	0.060	0.236%	1,100.38万	2.85亿	1.785%
2026-10-05	25.430	25.430	26.870	25.310	0.060	0.236%	1,100.38万	2.85亿	1.785%
2026-10-02	25.430	25.430	26.870	25.310	0.060	0.236%	1,100.38万	2.85亿	1.785%
2026-10-01	25.430	25.430	26.870	25.310	0.060	0.236%	1,100.38万	2.85亿	1.785%
2026-09-30	25.430	25.430	26.870	25.310	0.060	0.236%	11.00万	0.00亿	0.000%
2026-09-29	25.000	25.370	25.640	24.940	0.180	0.715%	7.13万	0.00亿	0.000%
2026-09-28	26.740	25.190	26.830	24.810	-1.590	-5.937%	14.25万	0.00亿	0.000%
2026-09-27	27.610	26.780	27.770	26.760	-0.970	-3.495%	937.61万	2.54亿	1.521%
2026-09-24	27.610	26.780	27.770	26.760	-0.970	-3.495%	9.38万	0.00亿	0.000%
2026-09-23	27.710	27.750	28.080	27.580	0.040	0.144%	8.55万	0.00亿	0.000%
2026-09-22	27.980	27.710	28.360	27.640	-0.150	-0.538%	9.92万	0.00亿	0.000%
2026-09-21	28.230	27.860	28.500	27.680	-0.220	-0.783%	10.64万	0.00亿	0.000%
2026-09-18	27.930	28.080	28.170	27.470	0.300	1.080%	11.51万	0.00亿	0.000%
2026-09-17	26.720	27.780	28.590	26.720	1.070	4.006%	19.98万	0.00亿	0.000%
2026-09-16	26.820	26.710	27.190	26.460	-0.010	-0.037%	12.14万	0.00亿	0.000%
2026-09-15	27.160	26.720	27.540	26.620	-0.550	-2.017%	9.93万	0.00亿	0.000%
2026-09-14	26.930	27.270	27.610	26.510	0.090	0.331%	7.51万	0.00亿	0.000%
2026-09-11	27.000	27.180	27.400	26.110	-0.360	-1.307%	15.54万	0.00亿	0.000%
2026-09-10	28.420	27.540	28.420	27.330	-1.050	-3.673%	17.59万	0.00亿	0.000%
2026-09-09	28.700	28.590	29.040	28.410	-0.140	-0.487%	9.43万	0.00亿	0.000%
2026-09-08	30.030	28.730	30.250	28.650	-1.150	-3.849%	18.92万	0.00亿	0.000%
2026-09-07	29.000	29.880	30.080	28.830	1.100	3.822%	17.63万	0.00亿	0.000%
2026-09-04	29.910	28.780	30.250	28.620	-0.890	-3.000%	17.08万	0.00亿	0.000%
2026-09-03	29.980	29.670	30.200	29.120	-0.320	-1.067%	13.21万	0.00亿	0.000%
2026-09-02	29.400	29.990	30.210	28.810	0.220	0.739%	17.87万	0.00亿	0.000%
2026-09-01	31.110	29.770	31.370	29.750	-1.340	-4.307%	19.32万	0.00亿	0.000%
2026-08-31	29.950	31.110	31.500	29.750	0.790	2.606%	19.79万	0.00亿	0.000%
2026-08-28	30.900	30.320	31.470	30.300	-0.820	-2.633%	16.12万	0.00亿	0.000%
2026-08-27	28.400	31.140	31.400	28.270	2.090	7.194%	34.94万	0.00亿	0.000%
2026-08-26	29.450	29.050	29.500	28.650	-0.260	-0.887%	11.46万	0.00亿	0.000%
2026-08-25	29.210	29.310	29.540	28.400	-0.060	-0.204%	13.27万	0.00亿	0.000%
2026-08-24	30.290	29.370	30.450	28.520	-0.750	-2.490%	17.48万	0.00亿	0.000%
2026-08-21	29.700	30.120	30.700	29.170	0.420	1.414%	15.72万	0.00亿	0.000%
2026-08-20	28.650	29.700	30.170	28.300	1.600	5.694%	22.09万	0.00亿	0.000%
2026-08-19	30.010	28.100	30.050	27.900	-2.390	-7.839%	21.13万	0.00亿	0.000%
2026-08-18	30.390	30.490	31.350	30.170	0.030	0.098%	15.12万	0.00亿	0.000%
2026-08-17	30.070	30.460	30.480	29.680	0.540	1.805%	12.61万	0.00亿	0.000%
2026-08-14	29.190	29.920	30.150	29.190	0.730	2.501%	16.54万	0.00亿	0.000%
2026-08-13	29.900	29.190	30.200	29.190	-0.590	-1.981%	16.23万	0.00亿	0.000%
2026-08-12	29.820	29.780	30.290	29.610	-0.030	-0.101%	13.96万	0.00亿	0.000%
2026-08-11	29.200	29.810	30.880	29.000	0.380	1.291%	20.19万	0.00亿	0.000%
2026-08-10	29.270	29.430	29.750	28.690	0.110	0.375%	17.59万	0.00亿	0.000%
2026-08-07	29.700	29.320	30.540	28.750	0.810	2.841%	26.92万	0.00亿	0.000%
2026-08-06	28.500	28.510	29.030	28.170	-0.450	-1.554%	18.70万	0.00亿	0.000%
2026-08-05	28.020	28.960	29.260	27.920	0.860	3.060%	22.62万	0.00亿	0.000%
2026-08-04	27.230	28.100	28.150	26.840	0.970	3.575%	19.21万	0.00亿	0.000%
2026-08-03	26.190	27.130	27.580	26.170	0.770	2.921%	20.00万	0.00亿	0.000%
2026-07-31	25.900	26.360	26.960	25.710	1.490	5.991%	26.86万	0.00亿	0.000%
2026-07-30	25.630	24.870	25.870	24.490	-0.800	-3.116%	17.91万	0.00亿	0.000%
2026-07-29	25.350	25.670	25.830	24.400	0.670	2.680%	17.79万	0.00亿	0.000%
2026-07-28	25.700	25.000	26.210	24.850	-1.160	-4.434%	14.34万	0.00亿	0.000%
2026-07-27	25.700	26.160	26.600	25.510	0.510	1.988%	13.08万	0.00亿	0.000%
2026-07-24	26.080	25.650	26.550	25.400	-0.910	-3.426%	12.88万	0.00亿	0.000%
2026-07-23	26.260	26.560	27.000	26.070	0.360	1.374%	13.96万	0.00亿	0.000%
2026-07-22	26.740	26.200	27.400	25.980	-0.830	-3.071%	20.93万	0.00亿	0.000%
2026-07-21	25.300	27.030	27.110	24.050	1.960	7.818%	28.22万	0.00亿	0.000%
2026-07-20	27.900	25.070	27.990	24.430	-2.080	-7.661%	28.53万	0.00亿	0.000%
2026-07-17	29.270	27.150	29.450	26.930	-2.230	-7.590%	21.98万	0.00亿	0.000%
2026-07-16	30.910	29.380	31.540	29.270	-1.690	-5.439%	17.08万	0.00亿	0.000%
2026-07-15	31.880	31.070	32.350	30.850	-0.860	-2.693%	14.24万	0.00亿	0.000%
2026-07-14	30.900	31.930	32.320	30.210	1.040	3.367%	20.40万	0.00亿	0.000%
2026-07-13	32.560	30.890	32.560	30.360	-1.750	-5.362%	22.22万	0.00亿	0.000%
2026-07-10	34.200	32.640	34.450	32.560	-1.550	-4.533%	22.51万	0.00亿	0.000%
2026-07-09	33.280	34.190	34.280	31.800	1.560	4.781%	23.58万	0.00亿	0.000%
2026-07-08	35.320	32.630	35.350	32.630	-2.440	-6.958%	24.28万	0.00亿	0.000%
2026-07-07	36.070	35.070	36.620	34.790	-1.000	-2.772%	17.43万	0.00亿	0.000%
2026-07-06	37.450	36.070	38.500	35.880	-1.560	-4.146%	25.35万	0.00亿	0.000%
2026-07-03	37.540	37.630	38.700	36.420	0.950	2.590%	30.66万	0.00亿	0.000%
2026-07-02	35.810	36.680	38.490	34.860	0.520	1.438%	35.37万	0.00亿	0.000%
2026-07-01	37.900	36.160	38.390	35.930	-1.500	-3.983%	30.60万	0.00亿	0.000%
2026-06-30	36.890	37.660	38.500	36.610	0.870	2.365%	27.98万	0.00亿	0.000%
2026-06-29	39.810	36.790	40.560	36.160	-3.130	-7.841%	46.25万	0.00亿	0.000%
2026-06-26	41.370	39.920	42.470	39.790	-1.550	-3.738%	34.70万	0.00亿	0.000%
2026-06-25	42.480	41.470	43.780	40.480	-1.040	-2.446%	40.20万	0.00亿	0.000%
2026-06-24	41.990	42.510	42.780	41.100	0.100	0.236%	29.40万	0.00亿	0.000%
2026-06-23	41.900	42.410	44.120	41.620	0.060	0.142%	32.14万	0.00亿	0.000%
2026-06-22	44.300	42.350	44.560	41.520	-1.400	-3.200%	39.78万	0.00亿	0.000%
2026-06-18	43.140	43.750	45.340	42.860	0.610	1.414%	29.92万	0.00亿	0.000%
2026-06-17	41.900	43.140	45.050	41.900	0.890	2.107%	31.37万	0.00亿	0.000%
2026-06-16	41.840	42.250	42.920	41.780	0.130	0.309%	30.24万	0.00亿	0.000%
2026-06-15	39.260	42.120	42.200	38.810	3.650	9.488%	46.56万	0.00亿	0.000%
2026-06-12	40.100	38.470	41.130	38.160	-1.150	-2.903%	37.44万	0.00亿	0.000%
2026-06-11	39.490	39.620	40.650	38.600	-0.490	-1.222%	32.57万	0.00亿	0.000%
2026-06-10	41.130	40.110	42.780	39.700	-1.870	-4.455%	45.48万	0.00亿	0.000%
2026-06-09	40.030	41.980	42.560	39.200	2.150	5.398%	53.16万	0.00亿	0.000%
2026-06-08	37.900	39.830	41.760	37.900	-0.460	-1.142%	58.98万	0.00亿	0.000%
2026-06-05	39.100	40.290	42.060	37.660	0.780	1.974%	48.72万	0.00亿	0.000%
2026-06-04	38.900	39.510	39.950	38.280	0.390	0.997%	26.43万	0.00亿	0.000%
2026-06-03	38.690	39.120	40.890	38.480	0.430	1.111%	47.29万	0.00亿	0.000%
2026-06-02	35.860	38.690	38.690	35.490	3.530	10.040%	36.25万	0.00亿	0.000%
2026-06-01	36.530	35.160	37.440	35.110	-1.360	-3.724%	26.83万	0.00亿	0.000%
2026-05-29	39.450	36.520	39.680	36.270	-2.930	-7.427%	41.43万	0.00亿	0.000%
2026-05-28	38.580	39.450	40.090	38.100	0.880	2.282%	29.43万	0.00亿	0.000%
2026-05-27	39.300	38.570	39.890	38.100	-0.590	-1.507%	29.70万	0.00亿	0.000%
2026-05-26	38.700	39.160	40.150	38.490	0.200	0.513%	38.64万	0.00亿	0.000%
2026-05-25	37.600	38.960	39.190	36.260	1.610	4.311%	48.88万	0.00亿	0.000%
2026-05-22	34.750	37.350	37.590	34.750	2.790	8.073%	48.05万	0.00亿	0.000%
2026-05-21	33.230	34.560	36.110	33.000	1.770	5.398%	58.42万	0.00亿	0.000%
2026-05-20	33.370	32.790	33.460	32.240	-0.580	-1.738%	19.01万	0.00亿	0.000%
2026-05-19	31.740	33.370	33.690	31.200	1.660	5.235%	28.36万	0.00亿	0.000%
2026-05-18	32.500	31.710	32.850	31.610	-1.260	-3.822%	22.44万	0.00亿	0.000%
2026-05-15	33.100	32.970	34.120	32.200	-0.040	-0.121%	24.81万	0.00亿	0.000%
2026-05-14	34.610	33.010	34.870	32.930	-1.750	-5.035%	24.56万	0.00亿	0.000%
2026-05-13	34.550	34.760	35.060	34.310	0.060	0.173%	13.98万	0.00亿	0.000%
2026-05-12	35.000	34.700	35.000	34.290	0.300	0.872%	18.33万	0.00亿	0.000%
2026-05-11	34.900	34.400	36.060	34.310	-0.110	-0.319%	29.28万	0.00亿	0.000%
2026-05-08	34.240	34.510	35.030	33.780	0.000	0.000%	15.79万	0.00亿	0.000%
2026-05-07	33.480	34.510	34.780	33.000	1.030	3.076%	25.36万	0.00亿	0.000%
2026-05-06	33.710	33.480	34.310	33.360	-0.200	-0.594%	20.84万	0.00亿	0.000%
2026-04-30	32.810	33.680	34.330	32.780	1.360	4.208%	23.87万	0.00亿	0.000%
2026-04-29	32.200	32.320	32.780	31.910	0.120	0.373%	11.58万	0.00亿	0.000%
2026-04-28	33.030	32.200	33.110	31.970	-1.080	-3.245%	16.44万	0.00亿	0.000%
2026-04-27	32.890	33.280	33.800	32.640	0.440	1.340%	16.30万	0.00亿	0.000%
2026-04-24	32.390	32.840	33.100	31.870	0.380	1.171%	14.59万	0.00亿	0.000%
2026-04-23	32.660	32.460	33.900	32.170	-0.040	-0.123%	22.55万	0.00亿	0.000%
2026-04-22	31.830	32.500	32.680	31.600	0.620	1.945%	16.88万	0.00亿	0.000%
2026-04-21	31.300	31.880	32.210	30.690	0.430	1.367%	21.99万	0.00亿	0.000%
2026-04-20	31.390	31.450	31.920	31.260	0.100	0.319%	14.18万	0.00亿	0.000%
2026-04-17	30.880	31.350	31.580	30.600	0.380	1.227%	12.19万	0.00亿	0.000%
2026-04-16	30.800	30.970	31.400	30.790	0.290	0.945%	11.26万	0.00亿	0.000%
2026-04-15	31.480	30.680	31.480	30.560	-0.980	-3.095%	21.85万	0.00亿	0.000%
2026-04-14	30.490	31.660	31.780	29.900	1.390	4.592%	15.75万	0.00亿	0.000%
2026-04-13	30.100	30.270	30.470	29.770	0.000	0.000%	10.56万	0.00亿	0.000%
2026-04-10	29.940	30.320	30.860	29.750	0.000	0.000%	13.86万	0.00亿	0.000%
2026-04-09	29.600	29.650	30.200	29.160	0.000	0.000%	20.00万	0.00亿	0.000%
2026-04-08	27.520	29.640	29.640	27.520	0.000	0.000%	23.62万	0.00亿	0.000%
2026-04-07	27.370	26.910	27.710	26.820	0.000	0.000%	6.65万	0.00亿	0.000%
2026-04-03	27.180	26.950	27.370	26.750	0.000	0.000%	6.36万	0.00亿	0.000%
2026-04-02	27.880	27.110	27.930	26.900	0.000	0.000%	11.30万	0.00亿	0.000%
2026-04-01	27.920	28.160	28.310	27.690	0.000	0.000%	11.84万	0.00亿	0.000%