通化东宝（600867）历史行情
以下为通化东宝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 | 7.790 | 7.880 | 7.900 | 7.730 | 0.110 | 1.416% | 1,756.72万 | 1.38亿 | 0.897% |
| 2026-10-08 | 7.900 | 7.770 | 7.940 | 7.740 | -0.090 | -1.145% | 16.78万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.690 | 7.860 | 7.880 | 7.670 | 0.180 | 2.344% | 2,020.73万 | 1.58亿 | 1.032% |
| 2026-10-06 | 7.690 | 7.860 | 7.880 | 7.670 | 0.180 | 2.344% | 2,020.73万 | 1.58亿 | 1.032% |
| 2026-10-05 | 7.690 | 7.860 | 7.880 | 7.670 | 0.180 | 2.344% | 2,020.73万 | 1.58亿 | 1.032% |
| 2026-10-02 | 7.690 | 7.860 | 7.880 | 7.670 | 0.180 | 2.344% | 2,020.73万 | 1.58亿 | 1.032% |
| 2026-10-01 | 7.690 | 7.860 | 7.880 | 7.670 | 0.180 | 2.344% | 2,020.73万 | 1.58亿 | 1.032% |
| 2026-09-30 | 7.690 | 7.860 | 7.880 | 7.670 | 0.180 | 2.344% | 20.21万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.730 | 7.680 | 7.780 | 7.660 | -0.050 | -0.647% | 10.73万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.730 | 7.730 | 7.780 | 7.690 | 0.000 | 0.000% | 11.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.790 | 7.730 | 7.870 | 7.720 | -0.120 | -1.529% | 1,041.90万 | 0.81亿 | 0.532% |
| 2026-09-24 | 7.790 | 7.730 | 7.870 | 7.720 | -0.120 | -1.529% | 10.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.910 | 7.850 | 7.980 | 7.830 | -0.020 | -0.254% | 10.59万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.960 | 7.870 | 7.970 | 7.860 | -0.090 | -1.131% | 15.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.850 | 7.960 | 7.980 | 7.850 | 0.110 | 1.401% | 16.23万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.810 | 7.850 | 7.920 | 7.810 | 0.030 | 0.384% | 10.03万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.730 | 7.820 | 7.850 | 7.720 | 0.060 | 0.773% | 8.85万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.720 | 7.760 | 7.780 | 7.680 | 0.000 | 0.000% | 12.09万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.810 | 7.760 | 7.850 | 7.740 | -0.050 | -0.640% | 7.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.720 | 7.810 | 7.820 | 7.700 | 0.060 | 0.774% | 11.25万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.850 | 7.750 | 7.890 | 7.710 | -0.130 | -1.650% | 17.09万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.980 | 7.880 | 8.000 | 7.860 | -0.130 | -1.623% | 15.85万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.070 | 8.010 | 8.080 | 7.990 | -0.070 | -0.866% | 8.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.960 | 8.080 | 8.100 | 7.960 | 0.100 | 1.253% | 13.64万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.020 | 7.980 | 8.030 | 7.970 | -0.040 | -0.499% | 10.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.090 | 8.020 | 8.120 | 8.010 | -0.040 | -0.496% | 12.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.080 | 8.060 | 8.130 | 8.000 | -0.020 | -0.248% | 11.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.200 | 8.080 | 8.210 | 8.060 | -0.130 | -1.583% | 16.12万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.100 | 8.210 | 8.230 | 8.090 | 0.100 | 1.233% | 18.40万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.160 | 8.110 | 8.170 | 8.070 | -0.070 | -0.856% | 14.86万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.170 | 8.180 | 8.200 | 8.100 | 0.020 | 0.245% | 17.28万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.100 | 8.160 | 8.170 | 8.070 | 0.040 | 0.493% | 19.35万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.100 | 8.120 | 8.270 | 8.100 | 0.020 | 0.247% | 25.32万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.140 | 8.100 | 8.300 | 8.070 | 0.150 | 1.887% | 26.24万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.100 | 7.950 | 8.130 | 7.900 | -0.160 | -1.973% | 27.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.360 | 8.110 | 8.380 | 8.080 | -0.390 | -4.588% | 48.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.350 | 8.500 | 8.630 | 8.350 | 0.260 | 3.155% | 54.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.350 | 8.240 | 8.420 | 8.190 | -0.120 | -1.435% | 24.35万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.450 | 8.360 | 8.570 | 8.340 | -0.100 | -1.182% | 30.89万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.540 | 8.460 | 8.550 | 8.280 | -0.110 | -1.284% | 35.90万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.520 | 8.570 | 8.740 | 8.360 | -0.020 | -0.233% | 43.05万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.370 | 8.590 | 8.630 | 8.200 | 0.200 | 2.384% | 59.64万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.430 | 8.390 | 8.600 | 8.380 | -0.060 | -0.710% | 28.92万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.370 | 8.450 | 8.820 | 8.360 | 0.070 | 0.835% | 49.32万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.460 | 8.380 | 8.530 | 8.360 | -0.040 | -0.475% | 34.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.110 | 8.420 | 8.440 | 8.060 | 0.310 | 3.822% | 41.99万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.250 | 8.110 | 8.260 | 8.070 | -0.150 | -1.816% | 23.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.340 | 8.260 | 8.390 | 8.220 | -0.110 | -1.314% | 26.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.400 | 8.370 | 8.500 | 8.350 | 0.010 | 0.120% | 22.85万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.380 | 8.360 | 8.420 | 8.330 | -0.010 | -0.119% | 17.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.340 | 8.370 | 8.440 | 8.310 | 0.030 | 0.360% | 21.62万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.400 | 8.340 | 8.470 | 8.280 | -0.090 | -1.068% | 26.34万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.250 | 8.430 | 8.470 | 8.220 | 0.180 | 2.182% | 36.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.220 | 8.250 | 8.420 | 8.120 | 0.200 | 2.484% | 39.67万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.710 | 8.050 | 8.140 | 7.700 | 0.260 | 3.338% | 27.38万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.030 | 7.790 | 8.080 | 7.780 | -0.330 | -4.064% | 27.68万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.120 | 8.120 | 8.190 | 7.970 | -0.080 | -0.976% | 30.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.100 | 8.200 | 8.340 | 8.050 | 0.030 | 0.367% | 32.83万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.160 | 8.170 | 8.300 | 8.060 | -0.070 | -0.850% | 30.99万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.100 | 8.240 | 8.290 | 8.010 | 0.230 | 2.871% | 36.74万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.500 | 8.010 | 8.630 | 8.010 | -0.570 | -6.643% | 49.16万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.450 | 8.580 | 8.680 | 8.340 | -0.020 | -0.233% | 50.31万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.230 | 8.600 | 8.700 | 8.210 | 0.290 | 3.490% | 62.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.120 | 8.310 | 8.340 | 8.030 | 0.110 | 1.341% | 36.28万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.030 | 8.200 | 8.260 | 8.000 | 0.090 | 1.110% | 34.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.970 | 8.110 | 8.200 | 7.830 | 0.150 | 1.884% | 32.21万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.870 | 7.960 | 8.100 | 7.830 | -0.010 | -0.125% | 21.15万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.010 | 7.970 | 8.160 | 7.900 | -0.040 | -0.499% | 23.07万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.310 | 8.010 | 8.320 | 7.970 | -0.380 | -4.529% | 32.94万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.230 | 8.390 | 8.440 | 8.070 | 0.160 | 1.944% | 42.81万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.340 | 8.230 | 8.430 | 8.140 | -0.060 | -0.724% | 32.53万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.290 | 8.290 | 8.450 | 8.190 | -0.010 | -0.120% | 46.26万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.050 | 8.300 | 8.320 | 7.920 | 0.260 | 3.234% | 52.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.090 | 8.040 | 8.240 | 7.970 | -0.130 | -1.591% | 51.07万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.400 | 8.170 | 8.170 | 7.260 | 0.740 | 9.960% | 58.21万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.660 | 7.430 | 7.730 | 7.400 | -0.270 | -3.506% | 24.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.920 | 7.700 | 7.920 | 7.500 | -0.330 | -4.110% | 40.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.880 | 8.030 | 8.250 | 7.840 | 0.160 | 2.033% | 59.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.430 | 7.870 | 8.060 | 7.430 | 0.450 | 6.065% | 62.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.410 | 7.420 | 7.430 | 7.160 | -0.040 | -0.536% | 24.96万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.360 | 7.460 | 7.480 | 7.260 | 0.090 | 1.221% | 17.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.500 | 7.370 | 7.500 | 7.320 | -0.110 | -1.471% | 15.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.610 | 7.480 | 7.610 | 7.440 | -0.140 | -1.837% | 15.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.510 | 7.620 | 7.640 | 7.510 | 0.070 | 0.927% | 17.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.430 | 7.550 | 7.560 | 7.350 | 0.170 | 2.304% | 21.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.530 | 7.380 | 7.580 | 7.350 | -0.200 | -2.639% | 15.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.530 | 7.580 | 7.590 | 7.370 | 0.060 | 0.798% | 19.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.700 | 7.520 | 7.730 | 7.450 | -0.140 | -1.828% | 20.79万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.790 | 7.660 | 7.910 | 7.620 | -0.240 | -3.038% | 22.92万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.040 | 7.900 | 8.070 | 7.900 | -0.080 | -1.003% | 21.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.040 | 7.980 | 8.140 | 7.930 | -0.070 | -0.870% | 20.01万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.200 | 8.050 | 8.200 | 8.010 | -0.150 | -1.829% | 20.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.260 | 8.200 | 8.380 | 8.200 | -0.100 | -1.205% | 23.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.180 | 8.300 | 8.300 | 8.150 | 0.190 | 2.343% | 28.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.880 | 8.110 | 8.140 | 7.870 | 0.270 | 3.444% | 35.52万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.970 | 7.840 | 7.990 | 7.810 | -0.140 | -1.754% | 18.48万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.980 | 7.980 | 8.020 | 7.850 | 0.020 | 0.251% | 20.35万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.010 | 7.960 | 8.010 | 7.880 | -0.050 | -0.624% | 16.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.110 | 8.010 | 8.130 | 7.920 | -0.110 | -1.355% | 23.19万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.100 | 8.120 | 8.150 | 8.040 | 0.030 | 0.371% | 21.81万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.280 | 8.090 | 8.360 | 8.080 | -0.190 | -2.295% | 28.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.430 | 8.280 | 8.430 | 8.250 | -0.180 | -2.128% | 20.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.330 | 8.460 | 8.480 | 8.330 | 0.110 | 1.317% | 21.43万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.400 | 8.350 | 8.430 | 8.250 | -0.080 | -0.949% | 20.23万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.500 | 8.430 | 8.550 | 8.370 | -0.090 | -1.056% | 26.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.730 | 8.520 | 8.740 | 8.510 | -0.220 | -2.517% | 36.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.770 | 8.740 | 8.820 | 8.720 | -0.020 | -0.228% | 24.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.890 | 8.760 | 8.920 | 8.720 | -0.140 | -1.573% | 33.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.790 | 8.900 | 8.930 | 8.700 | 0.110 | 1.251% | 44.06万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.910 | 8.790 | 8.940 | 8.770 | -0.110 | -1.236% | 33.37万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.020 | 8.900 | 9.030 | 8.860 | -0.110 | -1.221% | 35.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.950 | 9.010 | 9.080 | 8.850 | 0.080 | 0.896% | 38.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.200 | 8.930 | 9.230 | 8.890 | -0.330 | -3.564% | 58.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.450 | 9.260 | 9.460 | 9.000 | -0.270 | -2.833% | 58.65万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.780 | 9.530 | 9.780 | 9.470 | -0.150 | -1.550% | 56.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.350 | 9.680 | 9.790 | 9.350 | 0.370 | 3.974% | 74.03万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.230 | 9.310 | 9.330 | 9.120 | 0.050 | 0.540% | 38.82万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.600 | 9.260 | 9.600 | 9.230 | -0.350 | -3.642% | 58.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.430 | 9.610 | 9.670 | 9.350 | 0.160 | 1.693% | 60.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.800 | 9.450 | 9.800 | 9.430 | -0.330 | -3.374% | 68.63万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.870 | 9.780 | 10.030 | 9.690 | -0.070 | -0.711% | 68.32万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.000 | 9.850 | 10.040 | 9.760 | -0.260 | -2.572% | 76.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.000 | 10.110 | 10.250 | 9.820 | -0.080 | -0.785% | 112.27万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.800 | 10.190 | 10.370 | 9.670 | 0.590 | 6.146% | 151.35万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.560 | 9.600 | 9.700 | 9.350 | 0.060 | 0.629% | 66.75万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.670 | 9.540 | 9.830 | 9.470 | 0.000 | 0.000% | 61.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.360 | 9.660 | 9.840 | 9.170 | 0.000 | 0.000% | 114.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.550 | 9.350 | 9.900 | 9.300 | 0.000 | 0.000% | 98.35万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.820 | 9.680 | 9.860 | 9.520 | 0.000 | 0.000% | 98.68万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.630 | 9.690 | 10.080 | 9.180 | 0.000 | 0.000% | 122.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.280 | 9.600 | 9.960 | 9.210 | 0.000 | 0.000% | 130.78万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.330 | 9.450 | 9.560 | 9.210 | 0.000 | 0.000% | 104.39万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.220 | 9.290 | 9.470 | 8.990 | 0.000 | 0.000% | 94.17万 | 0.00亿 | 0.000% |