东湖高新（600133）历史行情
以下为东湖高新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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.850 | 7.810 | 7.920 | 7.760 | -0.060 | -0.762% | 9.04万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.760 | 7.870 | 7.940 | 7.740 | 0.080 | 1.027% | 762.41万 | 0.60亿 | 0.715% |
| 2026-10-06 | 7.760 | 7.870 | 7.940 | 7.740 | 0.080 | 1.027% | 762.41万 | 0.60亿 | 0.715% |
| 2026-10-05 | 7.760 | 7.870 | 7.940 | 7.740 | 0.080 | 1.027% | 762.41万 | 0.60亿 | 0.715% |
| 2026-10-02 | 7.760 | 7.870 | 7.940 | 7.740 | 0.080 | 1.027% | 762.41万 | 0.60亿 | 0.715% |
| 2026-10-01 | 7.760 | 7.870 | 7.940 | 7.740 | 0.080 | 1.027% | 762.41万 | 0.60亿 | 0.715% |
| 2026-09-30 | 7.760 | 7.870 | 7.940 | 7.740 | 0.080 | 1.027% | 7.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.700 | 7.790 | 7.850 | 7.690 | 0.070 | 0.907% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.870 | 7.720 | 7.930 | 7.650 | -0.170 | -2.155% | 10.27万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.930 | 7.890 | 7.970 | 7.880 | -0.080 | -1.004% | 731.79万 | 0.58亿 | 0.686% |
| 2026-09-24 | 7.930 | 7.890 | 7.970 | 7.880 | -0.080 | -1.004% | 7.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.980 | 7.970 | 8.090 | 7.920 | -0.030 | -0.375% | 8.91万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.070 | 8.000 | 8.130 | 7.950 | -0.070 | -0.867% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.080 | 8.070 | 8.140 | 8.070 | -0.010 | -0.124% | 7.93万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.900 | 8.080 | 8.080 | 7.890 | 0.160 | 2.020% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.820 | 7.920 | 7.970 | 7.790 | 0.100 | 1.279% | 9.63万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.820 | 7.820 | 7.900 | 7.770 | -0.010 | -0.128% | 9.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.940 | 7.830 | 7.960 | 7.790 | -0.130 | -1.633% | 8.68万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.900 | 7.960 | 7.970 | 7.820 | 0.000 | 0.000% | 8.81万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.160 | 7.960 | 8.160 | 7.930 | -0.240 | -2.927% | 13.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.270 | 8.200 | 8.280 | 8.180 | -0.100 | -1.205% | 9.42万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.340 | 8.300 | 8.390 | 8.270 | -0.040 | -0.480% | 9.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.350 | 8.340 | 8.410 | 8.310 | 0.000 | 0.000% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.390 | 8.340 | 8.450 | 8.340 | -0.090 | -1.068% | 12.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.450 | 8.430 | 8.620 | 8.390 | 0.060 | 0.717% | 14.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.460 | 8.370 | 8.520 | 8.350 | -0.100 | -1.181% | 10.37万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.550 | 8.470 | 8.550 | 8.360 | -0.110 | -1.282% | 13.95万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.550 | 8.580 | 8.740 | 8.500 | 0.040 | 0.468% | 16.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.670 | 8.540 | 8.680 | 8.530 | -0.180 | -2.064% | 19.90万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.300 | 8.720 | 8.910 | 8.270 | 0.410 | 4.934% | 37.91万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.210 | 8.310 | 8.370 | 8.170 | 0.100 | 1.218% | 12.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.260 | 8.210 | 8.330 | 8.200 | -0.050 | -0.605% | 10.22万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.220 | 8.260 | 8.320 | 8.120 | 0.020 | 0.243% | 11.18万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.280 | 8.240 | 8.370 | 8.140 | 0.000 | 0.000% | 13.61万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.250 | 8.240 | 8.270 | 8.150 | -0.020 | -0.242% | 7.42万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.170 | 8.260 | 8.320 | 8.170 | 0.090 | 1.102% | 11.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.300 | 8.170 | 8.380 | 8.160 | -0.220 | -2.622% | 18.80万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.550 | 8.390 | 8.580 | 8.330 | -0.160 | -1.871% | 16.22万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.440 | 8.550 | 8.590 | 8.370 | 0.120 | 1.423% | 18.13万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.500 | 8.430 | 8.540 | 8.350 | -0.080 | -0.940% | 17.37万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.640 | 8.510 | 8.720 | 8.470 | -0.130 | -1.505% | 20.45万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.540 | 8.640 | 8.700 | 8.510 | 0.080 | 0.935% | 18.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.450 | 8.560 | 8.600 | 8.350 | 0.120 | 1.422% | 17.53万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.500 | 8.440 | 8.610 | 8.360 | -0.050 | -0.589% | 21.00万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.410 | 8.490 | 8.500 | 8.330 | 0.090 | 1.071% | 19.01万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.310 | 8.400 | 8.520 | 8.230 | 0.060 | 0.719% | 22.80万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.320 | 8.340 | 8.430 | 8.270 | -0.050 | -0.596% | 17.58万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.390 | 8.390 | 8.440 | 8.280 | 0.030 | 0.359% | 15.45万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.230 | 8.360 | 8.400 | 8.220 | 0.070 | 0.844% | 11.47万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.240 | 8.290 | 8.370 | 8.180 | 0.130 | 1.593% | 18.21万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.120 | 8.160 | 8.780 | 8.120 | -0.020 | -0.244% | 32.34万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.810 | 8.180 | 8.240 | 7.800 | 0.350 | 4.470% | 29.56万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.760 | 7.830 | 7.880 | 7.730 | 0.020 | 0.256% | 13.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.600 | 7.810 | 7.870 | 7.560 | 0.150 | 1.958% | 18.39万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.450 | 7.660 | 7.790 | 7.380 | 0.180 | 2.406% | 18.34万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.200 | 7.480 | 7.480 | 7.200 | 0.240 | 3.315% | 15.56万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.400 | 7.240 | 7.420 | 7.180 | -0.154 | -2.083% | 18.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.274 | 7.394 | 7.464 | 7.274 | 0.060 | 0.818% | 14.72万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.274 | 7.334 | 7.464 | 7.184 | 0.080 | 1.103% | 17.60万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.534 | 7.254 | 7.644 | 7.254 | -0.300 | -3.971% | 18.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.504 | 7.554 | 7.634 | 7.444 | 0.060 | 0.801% | 13.29万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.494 | 7.494 | 7.584 | 7.404 | 0.000 | 0.000% | 12.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.514 | 7.494 | 7.644 | 7.254 | -0.050 | -0.663% | 18.22万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.734 | 7.544 | 7.924 | 7.534 | -0.220 | -2.834% | 19.65万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.614 | 7.764 | 7.924 | 7.514 | 0.130 | 1.703% | 24.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.684 | 7.634 | 7.784 | 7.604 | -0.150 | -1.927% | 14.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.554 | 7.784 | 7.834 | 7.414 | 0.160 | 2.099% | 20.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.514 | 7.624 | 7.634 | 7.224 | 0.060 | 0.793% | 22.09万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.644 | 7.564 | 7.684 | 7.514 | -0.160 | -2.071% | 15.83万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.814 | 7.724 | 7.824 | 7.634 | -0.060 | -0.771% | 14.95万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.744 | 7.784 | 7.864 | 7.724 | -0.040 | -0.511% | 13.30万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.734 | 7.824 | 7.874 | 7.664 | 0.090 | 1.164% | 16.67万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.714 | 7.734 | 7.834 | 7.644 | -0.020 | -0.258% | 13.96万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.944 | 7.754 | 7.994 | 7.724 | -0.260 | -3.244% | 22.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.824 | 8.014 | 8.364 | 7.724 | 0.180 | 2.298% | 30.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.984 | 7.834 | 8.054 | 7.784 | -0.190 | -2.368% | 20.08万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.284 | 8.024 | 8.314 | 7.984 | -0.260 | -3.139% | 19.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.314 | 8.284 | 8.434 | 8.204 | -0.090 | -1.075% | 20.66万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.124 | 8.374 | 8.394 | 8.084 | 0.140 | 1.700% | 24.69万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.904 | 8.234 | 8.244 | 7.714 | 0.370 | 4.705% | 27.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.034 | 7.864 | 8.084 | 7.834 | -0.210 | -2.601% | 15.24万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.954 | 8.074 | 8.174 | 7.834 | 0.140 | 1.765% | 19.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.804 | 7.934 | 8.064 | 7.804 | 0.110 | 1.406% | 15.79万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.634 | 7.824 | 7.974 | 7.634 | 0.210 | 2.758% | 17.83万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.824 | 7.614 | 7.874 | 7.564 | -0.210 | -2.684% | 17.14万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.844 | 7.824 | 7.964 | 7.754 | -0.110 | -1.386% | 15.78万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.044 | 7.934 | 8.114 | 7.834 | -0.130 | -1.612% | 22.70万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.884 | 8.064 | 8.344 | 7.844 | 0.170 | 2.154% | 32.10万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.004 | 7.894 | 8.014 | 7.734 | -0.150 | -1.865% | 23.32万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.384 | 8.044 | 8.534 | 7.874 | -0.390 | -4.624% | 36.10万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.504 | 8.434 | 8.554 | 8.354 | -0.060 | -0.706% | 15.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.534 | 8.494 | 8.594 | 8.424 | -0.050 | -0.585% | 14.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.374 | 8.544 | 8.614 | 8.344 | 0.210 | 2.520% | 17.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.344 | 8.334 | 8.424 | 8.254 | -0.010 | -0.120% | 17.78万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.464 | 8.344 | 8.604 | 8.254 | -0.110 | -1.301% | 22.88万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.684 | 8.454 | 8.784 | 8.434 | -0.290 | -3.317% | 24.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.884 | 8.744 | 8.984 | 8.654 | -0.270 | -2.995% | 25.01万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.874 | 9.014 | 9.234 | 8.574 | 0.120 | 1.349% | 38.22万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.784 | 8.894 | 8.954 | 8.734 | 0.110 | 1.252% | 25.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.184 | 8.784 | 9.384 | 8.744 | -0.350 | -3.832% | 47.94万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.524 | 9.134 | 9.614 | 9.064 | -0.350 | -3.690% | 44.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.644 | 9.484 | 9.684 | 9.334 | -0.270 | -2.768% | 47.84万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.134 | 9.754 | 10.014 | 9.134 | 0.670 | 7.376% | 82.15万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.464 | 9.084 | 9.574 | 9.014 | -0.400 | -4.218% | 49.41万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.514 | 9.484 | 9.814 | 9.374 | -0.070 | -0.733% | 58.63万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.134 | 9.554 | 9.634 | 9.114 | 0.360 | 3.916% | 58.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.014 | 9.194 | 9.424 | 8.904 | 0.130 | 1.434% | 51.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.044 | 9.064 | 9.164 | 8.944 | 0.010 | 0.110% | 29.21万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.874 | 9.054 | 9.154 | 8.854 | 0.140 | 1.571% | 32.89万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.884 | 8.914 | 8.974 | 8.854 | 0.030 | 0.338% | 21.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.834 | 8.884 | 8.974 | 8.824 | 0.070 | 0.794% | 27.00万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.684 | 8.814 | 8.964 | 8.684 | 0.090 | 1.032% | 32.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.564 | 8.724 | 8.724 | 8.544 | 0.100 | 1.160% | 24.06万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.534 | 8.624 | 8.764 | 8.504 | 0.050 | 0.583% | 27.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.744 | 8.574 | 8.774 | 8.534 | -0.320 | -3.598% | 36.05万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.764 | 8.894 | 9.034 | 8.744 | 0.010 | 0.113% | 38.82万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.724 | 8.884 | 8.984 | 8.534 | 0.140 | 1.601% | 45.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.544 | 8.744 | 8.854 | 8.484 | 0.170 | 1.983% | 33.70万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.554 | 8.574 | 8.774 | 8.504 | 0.000 | 0.000% | 31.55万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.544 | 8.574 | 8.694 | 8.414 | -0.010 | -0.116% | 31.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.624 | 8.584 | 8.684 | 8.524 | -0.070 | -0.809% | 17.13万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.514 | 8.654 | 8.784 | 8.494 | 0.130 | 1.525% | 22.79万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.594 | 8.524 | 8.624 | 8.474 | -0.050 | -0.583% | 13.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.594 | 8.574 | 8.644 | 8.454 | 0.020 | 0.234% | 16.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.774 | 8.554 | 8.814 | 8.534 | 0.000 | 0.000% | 22.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.894 | 8.864 | 8.974 | 8.744 | 0.000 | 0.000% | 36.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.644 | 8.984 | 8.984 | 8.454 | 0.000 | 0.000% | 24.53万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.584 | 8.704 | 8.734 | 8.544 | 0.000 | 0.000% | 19.38万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.414 | 8.404 | 8.474 | 8.324 | 0.000 | 0.000% | 10.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.514 | 8.364 | 8.514 | 8.344 | 0.000 | 0.000% | 12.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.614 | 8.504 | 8.664 | 8.404 | 0.000 | 0.000% | 12.81万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.714 | 8.664 | 8.774 | 8.634 | 0.000 | 0.000% | 11.91万 | 0.00亿 | 0.000% |