东百集团（600693）历史行情

以下为东百集团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
2026-10-13	12.300	12.300	12.300	10.580	1.120	10.018%	17,012.57万	20.40亿	19.578%
2026-10-12	11.180	11.180	11.180	11.180	1.020	10.039%	27.09万	0.00亿	0.000%
2026-10-09	9.500	10.160	10.250	9.360	0.690	7.286%	103.25万	0.00亿	0.000%
2026-10-08	9.560	9.470	9.680	9.300	0.150	1.609%	37.32万	0.00亿	0.000%
2026-10-07	9.300	9.320	9.400	9.050	0.200	2.193%	3,441.60万	3.18亿	3.961%
2026-10-06	9.300	9.320	9.400	9.050	0.200	2.193%	3,441.60万	3.18亿	3.961%
2026-10-05	9.300	9.320	9.400	9.050	0.200	2.193%	3,441.60万	3.18亿	3.961%
2026-10-02	9.300	9.320	9.400	9.050	0.200	2.193%	3,441.60万	3.18亿	3.961%
2026-10-01	9.300	9.320	9.400	9.050	0.200	2.193%	3,441.60万	3.18亿	3.961%
2026-09-30	9.300	9.320	9.400	9.050	0.200	2.193%	34.42万	0.00亿	0.000%
2026-09-29	9.230	9.120	9.460	9.110	-0.170	-1.830%	37.63万	0.00亿	0.000%
2026-09-28	9.450	9.290	9.520	9.170	-0.430	-4.424%	53.92万	0.00亿	0.000%
2026-09-27	9.560	9.760	9.880	9.340	0.260	2.737%	6,985.81万	6.71亿	8.039%
2026-09-24	9.520	9.720	9.840	9.300	0.260	2.748%	69.86万	0.00亿	0.000%
2026-09-23	9.670	9.460	9.760	9.430	-0.320	-3.272%	45.71万	0.00亿	0.000%
2026-09-22	9.860	9.780	9.970	9.630	-0.150	-1.511%	62.36万	0.00亿	0.000%
2026-09-21	9.310	9.930	10.000	9.310	0.480	5.079%	74.92万	0.00亿	0.000%
2026-09-18	9.160	9.450	9.640	9.010	0.330	3.618%	76.25万	0.00亿	0.000%
2026-09-17	9.060	9.120	9.200	8.890	0.060	0.662%	54.47万	0.00亿	0.000%
2026-09-16	8.820	9.060	9.200	8.670	0.150	1.684%	63.23万	0.00亿	0.000%
2026-09-15	9.570	8.910	9.610	8.910	-0.650	-6.799%	77.26万	0.00亿	0.000%
2026-09-14	9.670	9.560	10.360	9.450	-0.330	-3.337%	92.79万	0.00亿	0.000%
2026-09-11	10.770	9.890	11.060	9.870	-0.830	-7.743%	110.71万	0.00亿	0.000%
2026-09-10	11.190	10.720	11.330	10.610	-0.610	-5.384%	107.02万	0.00亿	0.000%
2026-09-09	11.200	11.330	11.650	10.820	-0.150	-1.307%	126.23万	0.00亿	0.000%
2026-09-08	11.560	11.480	12.160	11.160	0.030	0.262%	162.40万	0.00亿	0.000%
2026-09-07	10.870	11.450	11.720	10.870	0.560	5.142%	157.85万	0.00亿	0.000%
2026-09-04	10.560	10.890	11.860	9.900	-0.110	-1.000%	188.24万	0.00亿	0.000%
2026-09-03	9.990	11.000	11.000	9.730	1.000	10.000%	149.93万	0.00亿	0.000%
2026-09-02	10.400	10.000	10.840	9.960	-0.200	-1.961%	163.18万	0.00亿	0.000%
2026-09-01	9.460	10.200	10.200	9.420	0.930	10.032%	44.83万	0.00亿	0.000%
2026-08-31	9.510	9.270	9.720	9.250	-0.250	-2.626%	46.40万	0.00亿	0.000%
2026-08-28	9.390	9.520	9.550	9.210	0.210	2.256%	53.30万	0.00亿	0.000%
2026-08-27	8.870	9.310	9.730	8.730	0.450	5.079%	71.78万	0.00亿	0.000%
2026-08-26	8.740	8.860	9.230	8.740	-0.060	-0.673%	50.92万	0.00亿	0.000%
2026-08-25	8.410	8.920	9.250	8.380	0.450	5.313%	65.46万	0.00亿	0.000%
2026-08-24	8.840	8.470	8.860	8.410	-0.440	-4.938%	38.22万	0.00亿	0.000%
2026-08-21	8.870	8.910	8.950	8.630	0.000	0.000%	33.79万	0.00亿	0.000%
2026-08-20	9.140	8.910	9.150	8.870	-0.110	-1.220%	41.50万	0.00亿	0.000%
2026-08-19	9.710	9.020	9.780	8.990	-0.650	-6.722%	59.71万	0.00亿	0.000%
2026-08-18	9.610	9.670	10.550	9.570	0.050	0.520%	87.14万	0.00亿	0.000%
2026-08-17	9.650	9.620	9.690	9.310	0.160	1.691%	57.71万	0.00亿	0.000%
2026-08-14	10.210	9.460	10.260	9.400	-0.980	-9.387%	108.84万	0.00亿	0.000%
2026-08-13	9.980	10.440	10.810	9.920	0.310	3.060%	119.34万	0.00亿	0.000%
2026-08-12	9.820	10.130	10.200	9.670	0.250	2.530%	85.81万	0.00亿	0.000%
2026-08-11	9.940	9.880	10.200	9.800	-0.240	-2.372%	72.42万	0.00亿	0.000%
2026-08-10	9.570	10.120	10.190	9.510	0.550	5.747%	93.70万	0.00亿	0.000%
2026-08-07	9.500	9.570	9.700	9.260	0.060	0.631%	60.74万	0.00亿	0.000%
2026-08-06	9.740	9.510	9.970	9.410	-0.240	-2.462%	76.68万	0.00亿	0.000%
2026-08-05	9.640	9.750	9.830	9.470	0.130	1.351%	86.79万	0.00亿	0.000%
2026-08-04	9.300	9.620	9.810	9.270	0.270	2.888%	104.74万	0.00亿	0.000%
2026-08-03	8.970	9.350	9.470	8.970	-0.050	-0.532%	99.68万	0.00亿	0.000%
2026-07-31	8.230	9.400	9.520	8.230	0.250	2.732%	153.71万	0.00亿	0.000%
2026-07-30	9.240	9.150	10.340	9.140	-0.280	-2.969%	183.17万	0.00亿	0.000%
2026-07-29	8.910	9.430	9.430	8.510	0.860	10.035%	119.44万	0.00亿	0.000%
2026-07-28	7.760	8.570	8.570	7.730	0.780	10.013%	38.37万	0.00亿	0.000%
2026-07-27	7.400	7.790	7.800	7.370	0.300	4.005%	27.02万	0.00亿	0.000%
2026-07-24	7.710	7.490	7.830	7.460	-0.340	-4.342%	24.19万	0.00亿	0.000%
2026-07-23	7.460	7.830	7.830	7.410	0.270	3.571%	28.26万	0.00亿	0.000%
2026-07-22	7.510	7.560	7.750	7.460	-0.100	-1.305%	26.51万	0.00亿	0.000%
2026-07-21	7.560	7.660	7.660	7.120	0.040	0.525%	47.57万	0.00亿	0.000%
2026-07-20	7.460	7.620	7.910	7.420	0.000	0.000%	57.04万	0.00亿	0.000%
2026-07-17	8.280	7.620	8.660	7.510	-0.670	-8.082%	77.74万	0.00亿	0.000%
2026-07-16	8.460	8.290	8.680	8.170	-0.040	-0.480%	65.05万	0.00亿	0.000%
2026-07-15	7.860	8.330	8.540	7.770	0.400	5.044%	69.69万	0.00亿	0.000%
2026-07-14	7.920	7.930	7.950	7.580	0.260	3.390%	42.58万	0.00亿	0.000%
2026-07-13	8.020	7.670	8.150	7.650	-0.420	-5.192%	29.15万	0.00亿	0.000%
2026-07-10	7.720	8.090	8.200	7.690	0.360	4.657%	42.74万	0.00亿	0.000%
2026-07-09	7.590	7.730	7.820	7.540	-0.040	-0.515%	26.51万	0.00亿	0.000%
2026-07-08	7.700	7.770	7.920	7.640	0.070	0.909%	28.70万	0.00亿	0.000%
2026-07-07	7.900	7.700	7.920	7.690	-0.250	-3.145%	18.78万	0.00亿	0.000%
2026-07-06	7.950	7.950	8.170	7.930	-0.140	-1.731%	19.11万	0.00亿	0.000%
2026-07-03	8.190	8.090	8.200	7.900	-0.050	-0.614%	32.57万	0.00亿	0.000%
2026-07-02	8.010	8.140	8.420	8.010	0.050	0.618%	37.51万	0.00亿	0.000%
2026-07-01	7.750	8.090	8.150	7.710	0.330	4.253%	40.31万	0.00亿	0.000%
2026-06-30	7.750	7.760	7.880	7.630	-0.040	-0.513%	23.31万	0.00亿	0.000%
2026-06-29	7.700	7.800	8.020	7.510	0.100	1.299%	36.40万	0.00亿	0.000%
2026-06-26	8.030	7.700	8.050	7.700	-0.290	-3.630%	31.23万	0.00亿	0.000%
2026-06-25	8.020	7.990	8.210	7.900	-0.030	-0.374%	32.42万	0.00亿	0.000%
2026-06-24	8.260	8.020	8.260	7.820	-0.250	-3.023%	39.75万	0.00亿	0.000%
2026-06-23	8.250	8.270	8.560	8.240	-0.080	-0.958%	36.31万	0.00亿	0.000%
2026-06-22	8.400	8.350	8.450	8.180	0.050	0.602%	36.48万	0.00亿	0.000%
2026-06-18	8.490	8.300	8.550	8.290	-0.190	-2.238%	35.08万	0.00亿	0.000%
2026-06-17	8.850	8.490	8.900	8.470	-0.420	-4.714%	44.19万	0.00亿	0.000%
2026-06-16	8.670	8.910	8.970	8.520	0.130	1.481%	48.58万	0.00亿	0.000%
2026-06-15	8.520	8.780	9.040	8.520	0.070	0.804%	47.65万	0.00亿	0.000%
2026-06-12	8.520	8.710	8.940	8.390	0.160	1.871%	60.27万	0.00亿	0.000%
2026-06-11	8.720	8.550	9.120	8.450	-0.340	-3.825%	47.30万	0.00亿	0.000%
2026-06-10	9.340	8.890	9.440	8.890	-0.450	-4.818%	59.25万	0.00亿	0.000%
2026-06-09	9.640	9.340	9.920	9.170	-0.600	-6.036%	80.31万	0.00亿	0.000%
2026-06-08	10.070	9.940	10.730	9.930	-0.330	-3.213%	103.71万	0.00亿	0.000%
2026-06-05	9.760	10.270	10.730	9.720	0.520	5.333%	117.28万	0.00亿	0.000%
2026-06-04	10.290	9.750	10.820	9.630	-0.590	-5.706%	88.32万	0.00亿	0.000%
2026-06-03	10.320	10.340	10.640	10.030	-0.300	-2.820%	85.09万	0.00亿	0.000%
2026-06-02	10.350	10.640	11.020	10.070	-0.010	-0.094%	113.45万	0.00亿	0.000%
2026-06-01	9.820	10.650	10.970	9.720	0.650	6.500%	135.59万	0.00亿	0.000%
2026-05-29	8.970	10.000	10.000	8.780	0.920	10.132%	83.16万	0.00亿	0.000%
2026-05-28	9.650	9.080	9.700	9.070	-0.910	-9.109%	71.86万	0.00亿	0.000%
2026-05-27	9.330	9.990	10.420	9.080	0.480	5.047%	92.73万	0.00亿	0.000%
2026-05-26	9.270	9.510	9.870	9.270	0.130	1.386%	51.36万	0.00亿	0.000%
2026-05-25	9.310	9.380	9.470	9.200	-0.040	-0.425%	26.43万	0.00亿	0.000%
2026-05-22	9.580	9.420	9.580	9.320	0.030	0.319%	26.65万	0.00亿	0.000%
2026-05-21	9.800	9.390	9.880	9.350	-0.300	-3.096%	29.81万	0.00亿	0.000%
2026-05-20	9.700	9.690	9.800	9.560	-0.100	-1.021%	24.09万	0.00亿	0.000%
2026-05-19	10.020	9.790	10.100	9.650	-0.280	-2.781%	37.71万	0.00亿	0.000%
2026-05-18	9.990	10.070	10.120	9.830	0.030	0.299%	27.96万	0.00亿	0.000%
2026-05-15	10.670	10.040	10.720	9.920	-0.600	-5.639%	65.11万	0.00亿	0.000%
2026-05-14	11.320	10.640	11.450	10.630	-0.710	-6.256%	81.63万	0.00亿	0.000%
2026-05-13	11.080	11.350	11.420	10.900	0.190	1.703%	44.86万	0.00亿	0.000%
2026-05-12	11.720	11.160	11.740	11.100	-0.480	-4.124%	48.88万	0.00亿	0.000%
2026-05-11	11.560	11.640	11.690	11.510	0.090	0.779%	41.52万	0.00亿	0.000%
2026-05-08	11.290	11.550	11.670	11.260	0.200	1.762%	56.17万	0.00亿	0.000%
2026-05-07	11.090	11.350	11.660	11.070	0.250	2.252%	54.32万	0.00亿	0.000%
2026-05-06	11.190	11.100	11.270	11.000	-0.170	-1.508%	47.81万	0.00亿	0.000%
2026-04-30	11.420	11.270	11.620	11.150	-0.150	-1.313%	57.98万	0.00亿	0.000%
2026-04-29	11.220	11.420	11.740	11.180	0.100	0.883%	66.51万	0.00亿	0.000%
2026-04-28	11.460	11.320	11.810	11.170	-0.130	-1.135%	85.99万	0.00亿	0.000%
2026-04-27	10.520	11.450	11.450	10.370	1.050	10.096%	71.12万	0.00亿	0.000%
2026-04-24	10.920	10.400	10.950	10.350	-0.560	-5.109%	50.49万	0.00亿	0.000%
2026-04-23	11.110	10.960	11.300	10.720	-0.270	-2.404%	60.08万	0.00亿	0.000%
2026-04-22	11.500	11.230	11.550	11.040	-0.390	-3.356%	76.55万	0.00亿	0.000%
2026-04-21	11.750	11.620	12.560	11.470	-0.300	-2.517%	112.14万	0.00亿	0.000%
2026-04-20	11.640	11.920	12.070	11.500	0.090	0.761%	88.56万	0.00亿	0.000%
2026-04-17	11.430	11.830	12.070	11.250	0.340	2.959%	104.22万	0.00亿	0.000%
2026-04-16	11.260	11.490	11.540	11.120	0.100	0.878%	52.62万	0.00亿	0.000%
2026-04-15	11.210	11.390	11.620	11.150	0.000	0.000%	46.03万	0.00亿	0.000%
2026-04-14	11.110	11.210	11.260	10.970	0.110	0.991%	27.57万	0.00亿	0.000%
2026-04-13	11.450	11.100	11.530	10.980	0.000	0.000%	33.28万	0.00亿	0.000%
2026-04-10	11.120	11.130	11.250	11.040	0.000	0.000%	17.21万	0.00亿	0.000%
2026-04-09	11.170	11.080	11.270	11.000	0.000	0.000%	16.73万	0.00亿	0.000%
2026-04-08	11.060	11.330	11.330	11.020	0.000	0.000%	23.47万	0.00亿	0.000%
2026-04-07	10.710	10.960	10.990	10.680	0.000	0.000%	18.54万	0.00亿	0.000%
2026-04-03	11.080	10.710	11.110	10.690	0.000	0.000%	21.12万	0.00亿	0.000%
2026-04-02	11.050	11.080	11.210	10.990	0.000	0.000%	25.85万	0.00亿	0.000%
2026-04-01	11.480	11.090	11.520	10.940	0.000	0.000%	32.41万	0.00亿	0.000%