东安动力（600178）历史行情

以下为东安动力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	9.770	9.850	10.250	9.590	0.080	0.819%	9.71万	0.00亿	0.000%
2026-10-08	9.930	9.770	10.070	9.710	-0.120	-1.213%	7.91万	0.00亿	0.000%
2026-10-07	10.010	9.890	10.150	9.810	-0.030	-0.302%	1,130.11万	1.12亿	2.423%
2026-10-06	10.010	9.890	10.150	9.810	-0.030	-0.302%	1,130.11万	1.12亿	2.423%
2026-10-05	10.010	9.890	10.150	9.810	-0.030	-0.302%	1,130.11万	1.12亿	2.423%
2026-10-02	10.010	9.890	10.150	9.810	-0.030	-0.302%	1,130.11万	1.12亿	2.423%
2026-10-01	10.010	9.890	10.150	9.810	-0.030	-0.302%	1,130.11万	1.12亿	2.423%
2026-09-30	10.010	9.890	10.150	9.810	-0.030	-0.302%	11.30万	0.00亿	0.000%
2026-09-29	9.870	9.920	10.120	9.820	-0.160	-1.587%	14.62万	0.00亿	0.000%
2026-09-28	9.700	10.080	10.660	9.670	0.360	3.704%	21.16万	0.00亿	0.000%
2026-09-27	9.540	9.720	9.990	9.490	0.170	1.780%	1,065.75万	1.04亿	2.285%
2026-09-24	9.540	9.720	9.990	9.490	0.170	1.780%	10.66万	0.00亿	0.000%
2026-09-23	9.540	9.550	9.850	9.460	0.000	0.000%	6.30万	0.00亿	0.000%
2026-09-22	9.660	9.550	9.700	9.490	-0.090	-0.934%	4.28万	0.00亿	0.000%
2026-09-21	9.600	9.640	9.720	9.580	0.030	0.312%	4.04万	0.00亿	0.000%
2026-09-18	9.670	9.610	9.730	9.560	-0.060	-0.620%	4.43万	0.00亿	0.000%
2026-09-17	9.700	9.670	9.780	9.570	0.010	0.104%	3.59万	0.00亿	0.000%
2026-09-16	9.600	9.660	9.770	9.570	0.020	0.207%	3.71万	0.00亿	0.000%
2026-09-15	9.950	9.640	9.950	9.620	-0.270	-2.725%	4.84万	0.00亿	0.000%
2026-09-14	10.130	9.910	10.170	9.880	-0.130	-1.295%	5.41万	0.00亿	0.000%
2026-09-11	9.940	10.040	10.160	9.740	0.100	1.006%	8.08万	0.00亿	0.000%
2026-09-10	10.090	9.940	10.230	9.920	-0.210	-2.069%	5.73万	0.00亿	0.000%
2026-09-09	9.990	10.150	10.230	9.980	0.110	1.096%	7.67万	0.00亿	0.000%
2026-09-08	10.090	10.040	10.110	9.900	-0.070	-0.692%	8.39万	0.00亿	0.000%
2026-09-07	10.240	10.110	10.290	9.990	0.010	0.099%	7.48万	0.00亿	0.000%
2026-09-04	10.080	10.100	10.300	10.000	0.100	1.000%	11.35万	0.00亿	0.000%
2026-09-03	10.030	10.000	10.100	9.890	-0.020	-0.200%	10.40万	0.00亿	0.000%
2026-09-02	9.860	10.020	10.300	9.830	0.120	1.212%	13.38万	0.00亿	0.000%
2026-09-01	9.790	9.900	10.000	9.760	0.140	1.434%	6.36万	0.00亿	0.000%
2026-08-31	9.670	9.760	9.770	9.620	0.070	0.722%	4.56万	0.00亿	0.000%
2026-08-28	9.680	9.690	9.730	9.610	0.010	0.103%	4.00万	0.00亿	0.000%
2026-08-27	9.650	9.680	9.710	9.560	0.040	0.415%	4.78万	0.00亿	0.000%
2026-08-26	9.480	9.640	9.680	9.410	0.090	0.942%	7.54万	0.00亿	0.000%
2026-08-25	9.300	9.550	9.550	9.200	0.320	3.467%	8.92万	0.00亿	0.000%
2026-08-24	9.240	9.230	9.330	9.110	0.030	0.326%	2.89万	0.00亿	0.000%
2026-08-21	9.200	9.200	9.240	9.070	-0.050	-0.541%	2.49万	0.00亿	0.000%
2026-08-20	9.080	9.250	9.280	9.080	0.160	1.760%	3.02万	0.00亿	0.000%
2026-08-19	9.380	9.090	9.400	9.070	-0.360	-3.810%	6.40万	0.00亿	0.000%
2026-08-18	9.520	9.450	9.540	9.320	-0.070	-0.735%	5.18万	0.00亿	0.000%
2026-08-17	9.500	9.520	9.610	9.400	0.000	0.000%	4.75万	0.00亿	0.000%
2026-08-14	9.540	9.520	9.680	9.420	-0.060	-0.626%	5.18万	0.00亿	0.000%
2026-08-13	9.730	9.580	9.740	9.570	-0.150	-1.542%	6.95万	0.00亿	0.000%
2026-08-12	9.680	9.730	9.760	9.570	-0.010	-0.103%	6.78万	0.00亿	0.000%
2026-08-11	10.070	9.740	10.070	9.580	-0.410	-4.039%	16.01万	0.00亿	0.000%
2026-08-10	9.500	10.150	10.150	9.420	0.660	6.955%	20.18万	0.00亿	0.000%
2026-08-07	9.550	9.490	9.550	9.330	-0.060	-0.628%	5.03万	0.00亿	0.000%
2026-08-06	9.680	9.550	9.690	9.450	-0.100	-1.036%	6.06万	0.00亿	0.000%
2026-08-05	9.670	9.650	9.780	9.540	-0.020	-0.207%	7.19万	0.00亿	0.000%
2026-08-04	9.690	9.670	9.720	9.580	-0.040	-0.412%	6.30万	0.00亿	0.000%
2026-08-03	9.630	9.710	9.720	9.480	0.080	0.831%	8.99万	0.00亿	0.000%
2026-07-31	9.440	9.630	9.750	9.390	0.030	0.313%	14.18万	0.00亿	0.000%
2026-07-30	9.790	9.600	10.190	9.590	-0.310	-3.128%	18.23万	0.00亿	0.000%
2026-07-29	9.410	9.910	10.060	9.310	0.500	5.313%	21.92万	0.00亿	0.000%
2026-07-28	9.300	9.410	9.490	9.160	-0.120	-1.259%	13.11万	0.00亿	0.000%
2026-07-27	9.310	9.530	9.820	9.050	0.030	0.316%	23.72万	0.00亿	0.000%
2026-07-24	8.600	9.500	9.500	8.550	0.860	9.954%	17.29万	0.00亿	0.000%
2026-07-23	8.180	8.640	8.740	8.180	0.420	5.109%	7.96万	0.00亿	0.000%
2026-07-22	8.260	8.220	8.370	8.150	-0.130	-1.557%	4.27万	0.00亿	0.000%
2026-07-21	8.430	8.350	8.470	8.150	-0.060	-0.713%	5.34万	0.00亿	0.000%
2026-07-20	8.430	8.410	8.650	8.310	-0.060	-0.708%	4.48万	0.00亿	0.000%
2026-07-17	8.680	8.470	8.740	8.350	-0.189	-2.183%	4.59万	0.00亿	0.000%
2026-07-16	8.499	8.659	8.709	8.439	0.070	0.815%	3.30万	0.00亿	0.000%
2026-07-15	8.399	8.589	8.649	8.309	0.180	2.141%	5.33万	0.00亿	0.000%
2026-07-14	8.869	8.409	8.869	8.229	-0.390	-4.432%	7.25万	0.00亿	0.000%
2026-07-13	9.049	8.799	9.049	8.739	-0.090	-1.012%	5.19万	0.00亿	0.000%
2026-07-10	8.819	8.889	9.049	8.699	0.070	0.794%	5.70万	0.00亿	0.000%
2026-07-09	8.789	8.819	8.969	8.599	-0.070	-0.787%	6.27万	0.00亿	0.000%
2026-07-08	9.289	8.889	9.339	8.869	-0.670	-7.009%	10.56万	0.00亿	0.000%
2026-07-07	10.139	9.559	10.189	9.549	-0.650	-6.367%	11.98万	0.00亿	0.000%
2026-07-06	9.939	10.209	10.489	9.839	0.200	1.998%	13.80万	0.00亿	0.000%
2026-07-03	9.789	10.009	10.079	9.699	0.220	2.247%	11.56万	0.00亿	0.000%
2026-07-02	9.989	9.789	9.989	9.699	-0.210	-2.100%	9.37万	0.00亿	0.000%
2026-07-01	9.649	9.999	9.999	9.559	0.180	1.833%	12.94万	0.00亿	0.000%
2026-06-30	9.519	9.819	9.949	9.179	0.160	1.656%	13.43万	0.00亿	0.000%
2026-06-29	10.089	9.659	10.089	9.559	-0.530	-5.202%	14.57万	0.00亿	0.000%
2026-06-26	9.689	10.189	10.259	9.539	0.410	4.193%	21.37万	0.00亿	0.000%
2026-06-25	9.559	9.779	9.919	9.419	0.310	3.274%	14.88万	0.00亿	0.000%
2026-06-24	9.609	9.469	9.619	9.259	-0.120	-1.251%	9.87万	0.00亿	0.000%
2026-06-23	9.879	9.589	10.099	9.569	-0.380	-3.812%	19.88万	0.00亿	0.000%
2026-06-22	9.149	9.969	9.969	8.869	0.910	10.045%	27.21万	0.00亿	0.000%
2026-06-18	9.419	9.059	9.639	8.999	-0.450	-4.732%	13.45万	0.00亿	0.000%
2026-06-17	9.639	9.509	9.859	9.319	-0.220	-2.261%	15.84万	0.00亿	0.000%
2026-06-16	9.869	9.729	9.979	9.679	-0.370	-3.664%	16.45万	0.00亿	0.000%
2026-06-15	10.019	10.099	10.319	9.729	0.070	0.698%	21.08万	0.00亿	0.000%
2026-06-12	10.679	10.029	11.479	9.999	-0.530	-5.019%	35.88万	0.00亿	0.000%
2026-06-11	9.719	10.559	10.559	9.589	0.960	10.001%	20.32万	0.00亿	0.000%
2026-06-10	8.709	9.599	9.599	8.639	0.870	9.967%	14.77万	0.00亿	0.000%
2026-06-09	8.729	8.729	8.779	8.589	0.040	0.460%	2.40万	0.00亿	0.000%
2026-06-08	8.799	8.689	8.949	8.569	-0.220	-2.469%	3.77万	0.00亿	0.000%
2026-06-05	8.759	8.909	9.049	8.689	0.150	1.713%	4.62万	0.00亿	0.000%
2026-06-04	8.889	8.759	8.969	8.699	-0.160	-1.794%	3.62万	0.00亿	0.000%
2026-06-03	8.989	8.919	8.989	8.839	-0.080	-0.889%	3.14万	0.00亿	0.000%
2026-06-02	9.099	8.999	9.129	8.919	-0.120	-1.316%	3.13万	0.00亿	0.000%
2026-06-01	8.919	9.119	9.139	8.819	0.200	2.242%	3.57万	0.00亿	0.000%
2026-05-29	8.989	8.919	9.079	8.869	-0.120	-1.328%	3.81万	0.00亿	0.000%
2026-05-28	9.039	9.039	9.119	8.859	0.020	0.222%	4.52万	0.00亿	0.000%
2026-05-27	9.319	9.019	9.379	8.969	-0.290	-3.115%	5.69万	0.00亿	0.000%
2026-05-26	9.299	9.309	9.429	9.189	-0.080	-0.852%	4.07万	0.00亿	0.000%
2026-05-25	9.589	9.389	9.639	9.289	-0.270	-2.795%	4.85万	0.00亿	0.000%
2026-05-22	9.859	9.659	9.879	9.559	-0.090	-0.923%	3.28万	0.00亿	0.000%
2026-05-21	9.979	9.749	10.039	9.719	-0.230	-2.305%	3.96万	0.00亿	0.000%
2026-05-20	10.159	9.979	10.169	9.969	-0.170	-1.675%	3.09万	0.00亿	0.000%
2026-05-19	10.089	10.149	10.169	10.059	0.060	0.595%	2.13万	0.00亿	0.000%
2026-05-18	10.289	10.089	10.289	10.069	-0.230	-2.229%	3.79万	0.00亿	0.000%
2026-05-15	10.269	10.319	10.419	10.189	0.110	1.077%	3.89万	0.00亿	0.000%
2026-05-14	10.509	10.209	10.539	10.209	-0.340	-3.223%	4.27万	0.00亿	0.000%
2026-05-13	10.649	10.549	10.649	10.409	-0.190	-1.769%	6.31万	0.00亿	0.000%
2026-05-12	10.379	10.739	11.159	10.179	0.350	3.369%	10.35万	0.00亿	0.000%
2026-05-11	10.539	10.389	10.549	10.309	-0.170	-1.610%	5.26万	0.00亿	0.000%
2026-05-08	10.409	10.559	10.569	10.319	0.160	1.539%	4.95万	0.00亿	0.000%
2026-05-07	10.219	10.399	10.469	10.209	0.190	1.861%	4.81万	0.00亿	0.000%
2026-05-06	10.239	10.209	10.289	10.139	0.020	0.196%	3.78万	0.00亿	0.000%
2026-04-30	10.279	10.189	10.339	10.179	-0.120	-1.164%	4.14万	0.00亿	0.000%
2026-04-29	10.269	10.309	10.389	10.209	-0.060	-0.579%	5.65万	0.00亿	0.000%
2026-04-28	10.969	10.369	10.969	10.289	-0.980	-8.635%	14.50万	0.00亿	0.000%
2026-04-27	11.189	11.349	11.379	11.099	0.110	0.979%	4.20万	0.00亿	0.000%
2026-04-24	11.329	11.239	11.359	11.059	-0.070	-0.619%	3.60万	0.00亿	0.000%
2026-04-23	11.409	11.309	11.459	11.289	-0.140	-1.223%	2.92万	0.00亿	0.000%
2026-04-22	11.429	11.449	11.449	11.319	-0.010	-0.087%	2.81万	0.00亿	0.000%
2026-04-21	11.399	11.459	11.489	11.399	-0.020	-0.174%	3.43万	0.00亿	0.000%
2026-04-20	11.309	11.479	11.579	11.299	0.100	0.879%	3.85万	0.00亿	0.000%
2026-04-17	11.399	11.379	11.409	11.279	-0.010	-0.088%	2.88万	0.00亿	0.000%
2026-04-16	11.449	11.389	11.449	11.309	0.040	0.352%	3.88万	0.00亿	0.000%
2026-04-15	11.579	11.349	11.659	11.339	-0.120	-1.046%	4.55万	0.00亿	0.000%
2026-04-14	11.429	11.469	11.629	11.349	0.120	1.057%	5.24万	0.00亿	0.000%
2026-04-13	11.219	11.349	11.369	11.169	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-10	11.239	11.309	11.389	11.109	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-09	11.219	11.099	11.249	11.079	0.000	0.000%	3.53万	0.00亿	0.000%
2026-04-08	11.179	11.289	11.309	11.149	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-07	10.939	11.079	11.099	10.859	0.000	0.000%	3.13万	0.00亿	0.000%
2026-04-03	11.249	10.939	11.259	10.819	0.000	0.000%	4.02万	0.00亿	0.000%
2026-04-02	11.129	11.149	11.309	11.089	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-01	11.209	11.189	11.269	11.129	0.000	0.000%	3.28万	0.00亿	0.000%