东材科技（601208）历史行情

以下为东材科技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
2026-10-19	42.000	40.890	42.400	38.500	-1.510	-3.561%	51.06万	0.00亿	0.000%
2026-10-16	44.450	42.400	44.520	42.000	-0.750	-1.738%	36.59万	0.00亿	0.000%
2026-10-15	43.470	43.150	45.000	42.000	-2.200	-4.851%	46.91万	0.00亿	0.000%
2026-10-14	45.770	45.350	47.100	45.230	-0.750	-1.627%	41.62万	0.00亿	0.000%
2026-10-13	43.150	46.100	47.210	42.350	0.690	1.519%	55.56万	0.00亿	0.000%
2026-10-12	47.780	45.410	48.010	45.220	-3.060	-6.313%	58.86万	0.00亿	0.000%
2026-10-09	49.180	48.470	50.970	46.010	-2.450	-4.811%	98.25万	0.00亿	0.000%
2026-10-08	51.060	50.920	53.040	49.670	2.700	5.599%	111.17万	0.00亿	0.000%
2026-10-07	50.030	48.220	50.480	48.010	-2.310	-4.572%	4,928.96万	24.08亿	4.879%
2026-10-06	50.030	48.220	50.480	48.010	-2.310	-4.572%	4,928.96万	24.08亿	4.879%
2026-10-05	50.030	48.220	50.480	48.010	-2.310	-4.572%	4,928.96万	24.08亿	4.879%
2026-10-02	50.030	48.220	50.480	48.010	-2.310	-4.572%	4,928.96万	24.08亿	4.879%
2026-10-01	50.030	48.220	50.480	48.010	-2.310	-4.572%	4,928.96万	24.08亿	4.879%
2026-09-30	50.030	48.220	50.480	48.010	-2.310	-4.572%	49.29万	0.00亿	0.000%
2026-09-29	48.990	50.530	52.000	47.000	-0.170	-0.335%	64.91万	0.00亿	0.000%
2026-09-28	54.920	50.700	55.060	50.700	-5.640	-10.011%	71.19万	0.00亿	0.000%
2026-09-27	54.010	56.440	56.880	53.130	1.440	2.618%	9,319.66万	51.70亿	9.226%
2026-09-24	53.910	56.340	56.780	53.030	1.440	2.623%	93.20万	0.00亿	0.000%
2026-09-23	52.680	54.900	55.880	52.090	2.810	5.395%	98.24万	0.00亿	0.000%
2026-09-22	53.220	52.090	54.240	51.880	-0.560	-1.064%	64.40万	0.00亿	0.000%
2026-09-21	51.950	52.650	53.690	51.890	1.450	2.832%	72.52万	0.00亿	0.000%
2026-09-18	53.300	51.200	53.380	50.400	-1.000	-1.916%	74.67万	0.00亿	0.000%
2026-09-17	54.210	52.200	55.400	52.100	-2.010	-3.708%	105.80万	0.00亿	0.000%
2026-09-16	51.010	54.210	54.210	49.930	4.940	10.026%	84.22万	0.00亿	0.000%
2026-09-15	47.900	49.270	50.840	47.700	1.080	2.241%	61.93万	0.00亿	0.000%
2026-09-14	46.820	48.190	48.870	45.720	0.570	1.197%	45.36万	0.00亿	0.000%
2026-09-11	46.870	47.620	48.350	44.760	-0.870	-1.794%	58.12万	0.00亿	0.000%
2026-09-10	46.400	48.490	49.350	45.940	1.420	3.017%	59.06万	0.00亿	0.000%
2026-09-09	47.800	47.070	48.210	46.610	-0.240	-0.507%	34.59万	0.00亿	0.000%
2026-09-08	49.900	47.310	49.900	47.160	-1.770	-3.606%	52.16万	0.00亿	0.000%
2026-09-07	47.160	49.080	49.640	46.700	3.050	6.626%	65.03万	0.00亿	0.000%
2026-09-04	46.720	46.030	49.040	45.660	-0.230	-0.497%	54.89万	0.00亿	0.000%
2026-09-03	48.100	46.260	48.200	45.670	-1.380	-2.897%	48.29万	0.00亿	0.000%
2026-09-02	47.000	47.640	49.060	46.900	-0.540	-1.121%	53.21万	0.00亿	0.000%
2026-09-01	52.100	48.180	52.110	48.040	-3.910	-7.506%	69.49万	0.00亿	0.000%
2026-08-31	50.000	52.090	52.790	49.990	0.910	1.778%	77.95万	0.00亿	0.000%
2026-08-28	49.900	51.180	52.260	49.630	2.180	4.449%	92.77万	0.00亿	0.000%
2026-08-27	45.780	49.000	49.000	45.050	4.460	10.013%	79.15万	0.00亿	0.000%
2026-08-26	44.660	44.540	45.300	42.880	0.340	0.769%	43.59万	0.00亿	0.000%
2026-08-25	42.500	44.200	44.900	41.200	0.580	1.330%	48.87万	0.00亿	0.000%
2026-08-24	45.630	43.620	46.430	42.160	-2.010	-4.405%	53.16万	0.00亿	0.000%
2026-08-21	45.300	45.630	47.070	45.130	0.010	0.022%	46.57万	0.00亿	0.000%
2026-08-20	45.900	45.620	46.780	44.940	0.660	1.468%	57.75万	0.00亿	0.000%
2026-08-19	47.400	44.960	49.280	44.530	-4.420	-8.951%	88.98万	0.00亿	0.000%
2026-08-18	49.480	49.380	50.660	48.420	-0.120	-0.242%	65.11万	0.00亿	0.000%
2026-08-17	48.150	49.500	50.400	47.700	1.890	3.970%	81.23万	0.00亿	0.000%
2026-08-14	46.810	47.610	48.550	46.590	0.790	1.687%	62.29万	0.00亿	0.000%
2026-08-13	48.950	46.820	49.900	46.560	-1.480	-3.064%	76.47万	0.00亿	0.000%
2026-08-12	47.010	48.300	49.000	47.010	0.730	1.535%	75.51万	0.00亿	0.000%
2026-08-11	45.060	47.570	49.150	44.210	2.290	5.057%	107.48万	0.00亿	0.000%
2026-08-10	47.110	45.280	47.380	43.500	-0.560	-1.222%	118.22万	0.00亿	0.000%
2026-08-07	42.290	45.840	45.840	41.400	4.180	10.034%	112.16万	0.00亿	0.000%
2026-08-06	39.230	41.660	43.000	39.230	2.430	6.194%	96.54万	0.00亿	0.000%
2026-08-05	35.600	39.230	39.230	35.600	3.580	10.042%	61.40万	0.00亿	0.000%
2026-08-04	32.900	35.650	35.650	32.180	3.250	10.031%	56.98万	0.00亿	0.000%
2026-08-03	34.230	32.400	34.310	32.150	-1.830	-5.346%	53.87万	0.00亿	0.000%
2026-07-31	35.800	34.230	36.490	34.100	1.070	3.227%	74.28万	0.00亿	0.000%
2026-07-30	36.400	33.160	36.730	32.840	-3.340	-9.151%	77.23万	0.00亿	0.000%
2026-07-29	38.430	36.500	38.940	35.480	-2.340	-6.025%	83.09万	0.00亿	0.000%
2026-07-28	41.900	38.840	42.460	38.840	-4.330	-10.030%	53.29万	0.00亿	0.000%
2026-07-27	41.240	43.170	43.460	40.490	1.600	3.849%	60.07万	0.00亿	0.000%
2026-07-24	41.330	41.570	43.020	40.150	0.240	0.581%	54.69万	0.00亿	0.000%
2026-07-23	41.780	41.330	43.810	40.880	0.090	0.218%	56.41万	0.00亿	0.000%
2026-07-22	42.840	41.240	43.750	40.700	-1.610	-3.757%	62.94万	0.00亿	0.000%
2026-07-21	38.600	42.850	42.920	35.410	3.490	8.867%	101.57万	0.00亿	0.000%
2026-07-20	44.950	39.360	45.300	39.360	-4.390	-10.034%	71.93万	0.00亿	0.000%
2026-07-17	48.660	43.750	48.900	43.750	-4.880	-10.035%	63.86万	0.00亿	0.000%
2026-07-16	49.730	48.630	52.090	48.040	-2.710	-5.279%	53.62万	0.00亿	0.000%
2026-07-15	55.850	51.340	56.620	51.190	-2.460	-4.572%	59.77万	0.00亿	0.000%
2026-07-14	49.330	53.800	54.290	48.890	4.460	9.039%	80.54万	0.00亿	0.000%
2026-07-13	54.840	49.340	55.280	49.040	-5.120	-9.401%	65.09万	0.00亿	0.000%
2026-07-10	58.750	54.460	60.510	54.460	-3.770	-6.474%	66.62万	0.00亿	0.000%
2026-07-09	56.590	58.230	58.610	53.100	1.510	2.662%	91.18万	0.00亿	0.000%
2026-07-08	60.010	56.720	61.350	56.650	-3.290	-5.482%	49.10万	0.00亿	0.000%
2026-07-07	62.380	60.010	63.640	59.350	-2.410	-3.861%	44.11万	0.00亿	0.000%
2026-07-06	64.850	62.420	66.510	59.820	-1.130	-1.778%	55.97万	0.00亿	0.000%
2026-07-03	62.850	63.550	66.700	61.340	0.000	0.000%	54.73万	0.00亿	0.000%
2026-07-02	63.850	63.550	67.450	62.550	-3.580	-5.333%	61.18万	0.00亿	0.000%
2026-07-01	70.640	67.130	70.640	66.300	-3.510	-4.969%	63.50万	0.00亿	0.000%
2026-06-30	67.850	70.640	71.680	67.380	3.460	5.150%	63.19万	0.00亿	0.000%
2026-06-29	71.850	67.180	73.000	66.140	-6.320	-8.599%	90.96万	0.00亿	0.000%
2026-06-26	75.150	73.500	75.850	70.250	-3.930	-5.076%	77.27万	0.00亿	0.000%
2026-06-25	74.850	77.430	79.850	72.100	3.030	4.073%	89.89万	0.00亿	0.000%
2026-06-24	71.590	74.400	74.400	68.810	2.700	3.766%	83.65万	0.00亿	0.000%
2026-06-23	77.850	71.700	78.150	71.700	-7.980	-10.015%	89.73万	0.00亿	0.000%
2026-06-22	76.850	79.680	80.310	75.460	5.000	6.695%	85.76万	0.00亿	0.000%
2026-06-18	70.850	74.680	77.620	70.850	1.630	2.231%	86.49万	0.00亿	0.000%
2026-06-17	72.350	73.050	76.530	71.860	1.460	2.039%	110.56万	0.00亿	0.000%
2026-06-16	65.350	71.590	71.590	65.350	6.520	10.020%	65.46万	0.00亿	0.000%
2026-06-15	60.850	65.070	66.290	60.850	4.160	6.830%	95.56万	0.00亿	0.000%
2026-06-12	62.080	60.910	65.180	60.850	-0.660	-1.072%	122.80万	0.00亿	0.000%
2026-06-11	61.400	61.570	63.350	58.600	-0.630	-1.013%	111.49万	0.00亿	0.000%
2026-06-10	62.420	62.200	64.190	60.950	2.730	4.591%	148.35万	0.00亿	0.000%
2026-06-09	58.560	59.470	59.470	57.610	5.420	10.028%	94.63万	0.00亿	0.000%
2026-06-08	52.170	54.050	56.320	52.170	-2.560	-4.522%	77.05万	0.00亿	0.000%
2026-06-05	59.010	56.610	59.850	55.920	-2.840	-4.777%	81.37万	0.00亿	0.000%
2026-06-04	55.300	59.450	60.350	54.570	3.110	5.520%	110.63万	0.00亿	0.000%
2026-06-03	51.850	56.340	56.340	51.850	5.140	10.039%	141.95万	0.00亿	0.000%
2026-06-02	48.080	51.200	52.250	45.840	3.560	7.473%	86.39万	0.00亿	0.000%
2026-06-01	49.650	47.640	50.800	47.030	-2.210	-4.433%	83.05万	0.00亿	0.000%
2026-05-29	55.350	49.850	55.530	48.840	-4.430	-8.161%	102.80万	0.00亿	0.000%
2026-05-28	51.680	54.280	54.850	50.370	2.180	4.184%	81.48万	0.00亿	0.000%
2026-05-27	53.350	52.100	55.600	51.610	-1.050	-1.976%	80.92万	0.00亿	0.000%
2026-05-26	52.100	53.150	54.830	51.860	-0.440	-0.821%	71.72万	0.00亿	0.000%
2026-05-25	53.850	53.590	55.100	52.650	1.290	2.467%	85.99万	0.00亿	0.000%
2026-05-22	48.430	52.300	52.300	48.300	4.770	10.036%	84.23万	0.00亿	0.000%
2026-05-21	51.450	47.530	52.520	46.850	-3.810	-7.421%	83.76万	0.00亿	0.000%
2026-05-20	47.450	51.340	51.590	47.100	3.670	7.699%	90.32万	0.00亿	0.000%
2026-05-19	45.470	47.670	47.950	44.500	2.320	5.116%	75.87万	0.00亿	0.000%
2026-05-18	45.250	45.350	46.250	44.650	-0.080	-0.176%	52.43万	0.00亿	0.000%
2026-05-15	46.850	45.430	47.110	43.650	-0.690	-1.496%	70.31万	0.00亿	0.000%
2026-05-14	48.960	46.120	48.960	45.850	-3.330	-6.734%	90.98万	0.00亿	0.000%
2026-05-13	46.490	49.450	49.840	45.990	2.350	4.989%	103.69万	0.00亿	0.000%
2026-05-12	46.350	47.100	47.650	44.140	1.450	3.176%	98.02万	0.00亿	0.000%
2026-05-11	45.750	45.650	46.750	44.480	-0.300	-0.653%	92.36万	0.00亿	0.000%
2026-05-08	46.100	45.950	47.580	44.860	0.940	2.088%	116.69万	0.00亿	0.000%
2026-05-07	41.310	45.010	45.010	41.310	4.110	10.049%	87.91万	0.00亿	0.000%
2026-05-06	39.850	40.900	41.820	39.000	1.910	4.899%	87.23万	0.00亿	0.000%
2026-04-30	38.850	38.990	39.840	37.570	0.480	1.246%	99.20万	0.00亿	0.000%
2026-04-29	35.440	38.510	39.000	35.440	3.070	8.663%	134.26万	0.00亿	0.000%
2026-04-28	36.020	35.440	36.550	34.870	-0.480	-1.336%	59.02万	0.00亿	0.000%
2026-04-27	34.750	35.920	36.350	34.700	1.870	5.492%	61.19万	0.00亿	0.000%
2026-04-24	33.980	34.050	34.600	33.500	0.070	0.206%	44.64万	0.00亿	0.000%
2026-04-23	36.500	33.980	36.630	33.850	-2.510	-6.879%	91.24万	0.00亿	0.000%
2026-04-22	35.550	36.490	36.620	35.300	0.000	0.000%	60.93万	0.00亿	0.000%
2026-04-21	35.000	35.920	36.050	34.830	0.420	1.183%	51.57万	0.00亿	0.000%
2026-04-20	36.360	35.500	36.500	35.270	0.000	0.000%	65.26万	0.00亿	0.000%
2026-04-17	34.030	36.580	37.260	33.850	0.000	0.000%	95.74万	0.00亿	0.000%
2026-04-16	32.930	33.860	34.540	32.440	0.930	2.820%	45.15万	15.21亿	4.470%
2026-04-15	34.030	32.930	34.050	32.490	0.000	0.000%	50.55万	0.00亿	0.000%
2026-04-14	35.270	33.870	35.380	33.510	-0.770	-2.223%	66.43万	0.00亿	0.000%
2026-04-13	33.080	34.640	35.070	33.080	0.000	0.000%	60.12万	0.00亿	0.000%
2026-04-10	33.550	33.400	34.430	33.400	0.000	0.000%	45.51万	0.00亿	0.000%
2026-04-09	32.520	33.390	33.800	32.510	0.000	0.000%	46.61万	0.00亿	0.000%
2026-04-08	33.400	33.190	33.480	32.460	0.000	0.000%	64.24万	0.00亿	0.000%
2026-04-07	31.620	32.150	33.450	31.620	0.000	0.000%	74.98万	0.00亿	0.000%
2026-04-03	29.550	30.450	31.160	28.970	0.000	0.000%	53.85万	0.00亿	0.000%
2026-04-02	30.100	29.250	30.350	29.020	0.000	0.000%	28.63万	0.00亿	0.000%
2026-04-01	30.450	30.480	31.090	30.100	0.000	0.000%	39.66万	0.00亿	0.000%