东方材料（603110）历史行情

以下为东方材料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
2026-10-14	24.670	24.140	25.000	24.060	-0.560	-2.267%	9.26万	0.00亿	0.000%
2026-10-13	23.400	24.700	25.350	23.180	0.660	2.745%	12.80万	0.00亿	0.000%
2026-10-12	23.500	24.040	24.700	23.400	0.660	2.823%	8.99万	0.00亿	0.000%
2026-10-09	23.550	23.380	23.900	21.950	-0.570	-2.380%	9.47万	0.00亿	0.000%
2026-10-08	24.120	23.950	25.590	23.760	-0.180	-0.746%	9.33万	0.00亿	0.000%
2026-10-07	25.300	24.130	25.310	24.080	-1.050	-4.170%	795.02万	1.94亿	3.951%
2026-10-06	25.300	24.130	25.310	24.080	-1.050	-4.170%	795.02万	1.94亿	3.951%
2026-10-05	25.300	24.130	25.310	24.080	-1.050	-4.170%	795.02万	1.94亿	3.951%
2026-10-02	25.300	24.130	25.310	24.080	-1.050	-4.170%	795.02万	1.94亿	3.951%
2026-10-01	25.300	24.130	25.310	24.080	-1.050	-4.170%	795.02万	1.94亿	3.951%
2026-09-30	25.300	24.130	25.310	24.080	-1.050	-4.170%	7.95万	0.00亿	0.000%
2026-09-29	23.730	25.180	25.650	23.530	1.250	5.224%	9.76万	0.00亿	0.000%
2026-09-28	25.350	23.930	25.580	23.750	-1.300	-5.153%	9.15万	0.00亿	0.000%
2026-09-27	25.080	25.230	26.370	24.930	0.130	0.518%	813.45万	2.07亿	4.042%
2026-09-24	25.080	25.230	26.370	24.930	0.130	0.518%	8.13万	0.00亿	0.000%
2026-09-23	25.440	25.100	25.440	24.860	-0.300	-1.181%	6.95万	0.00亿	0.000%
2026-09-22	25.480	25.400	25.870	24.780	0.240	0.954%	9.67万	0.00亿	0.000%
2026-09-21	25.190	25.160	25.720	25.100	0.030	0.119%	8.59万	0.00亿	0.000%
2026-09-18	25.750	25.130	26.100	24.890	-0.380	-1.490%	10.38万	0.00亿	0.000%
2026-09-17	25.390	25.510	26.070	25.250	-0.030	-0.117%	8.75万	0.00亿	0.000%
2026-09-16	24.700	25.540	25.670	24.420	0.800	3.234%	9.83万	0.00亿	0.000%
2026-09-15	23.920	24.740	25.130	23.510	0.790	3.299%	9.05万	0.00亿	0.000%
2026-09-14	22.400	23.950	24.190	22.320	1.210	5.321%	10.56万	0.00亿	0.000%
2026-09-11	23.100	22.740	23.170	22.410	-0.590	-2.529%	7.47万	0.00亿	0.000%
2026-09-10	23.690	23.330	23.800	23.300	-0.620	-2.589%	4.85万	0.00亿	0.000%
2026-09-09	24.210	23.950	24.760	23.700	-0.290	-1.196%	7.40万	0.00亿	0.000%
2026-09-08	24.300	24.240	25.230	24.000	-0.250	-1.021%	11.21万	0.00亿	0.000%
2026-09-07	25.960	24.490	26.150	23.990	-1.410	-5.444%	16.08万	0.00亿	0.000%
2026-09-04	25.060	25.900	26.970	25.000	0.850	3.393%	18.90万	0.00亿	0.000%
2026-09-03	24.910	25.050	25.400	24.130	0.340	1.376%	16.38万	0.00亿	0.000%
2026-09-02	23.600	24.710	25.160	23.170	1.010	4.262%	15.25万	0.00亿	0.000%
2026-09-01	24.060	23.700	24.350	23.560	-0.350	-1.455%	10.40万	0.00亿	0.000%
2026-08-31	23.680	24.050	24.340	23.480	0.020	0.083%	8.77万	0.00亿	0.000%
2026-08-28	24.660	24.030	24.750	23.770	-0.280	-1.152%	10.12万	0.00亿	0.000%
2026-08-27	24.640	24.310	24.930	24.230	-0.190	-0.776%	10.29万	0.00亿	0.000%
2026-08-26	25.120	24.500	25.780	24.260	-0.110	-0.447%	9.08万	0.00亿	0.000%
2026-08-25	25.120	24.610	25.250	24.080	-0.760	-2.996%	8.43万	0.00亿	0.000%
2026-08-24	25.490	25.370	25.530	24.640	-0.130	-0.510%	10.78万	0.00亿	0.000%
2026-08-21	25.000	25.500	25.940	24.560	0.220	0.870%	10.67万	0.00亿	0.000%
2026-08-20	26.690	25.280	26.860	24.900	-0.890	-3.401%	16.99万	0.00亿	0.000%
2026-08-19	27.030	26.170	27.680	26.000	-1.620	-5.829%	17.60万	0.00亿	0.000%
2026-08-18	28.220	27.790	28.500	26.530	0.050	0.180%	24.62万	0.00亿	0.000%
2026-08-17	25.200	27.740	27.740	25.200	2.520	9.992%	16.31万	0.00亿	0.000%
2026-08-14	25.930	25.220	26.350	24.120	-0.720	-2.776%	22.24万	0.00亿	0.000%
2026-08-13	26.510	25.940	27.430	25.940	-0.620	-2.334%	13.89万	0.00亿	0.000%
2026-08-12	26.350	26.560	26.960	26.180	0.520	1.997%	10.14万	0.00亿	0.000%
2026-08-11	26.490	26.040	26.800	25.780	-0.460	-1.736%	11.63万	0.00亿	0.000%
2026-08-10	25.600	26.500	26.740	25.250	0.960	3.759%	14.05万	0.00亿	0.000%
2026-08-07	24.800	25.540	25.600	24.310	0.660	2.653%	13.99万	0.00亿	0.000%
2026-08-06	23.770	24.880	25.120	23.640	0.790	3.279%	17.42万	0.00亿	0.000%
2026-08-05	23.150	24.090	24.220	22.810	1.640	7.305%	18.52万	0.00亿	0.000%
2026-08-04	22.260	22.450	22.690	21.900	0.620	2.840%	11.75万	0.00亿	0.000%
2026-08-03	21.100	21.830	22.350	21.030	0.530	2.488%	13.37万	0.00亿	0.000%
2026-07-31	21.500	21.300	22.100	20.800	-0.490	-2.249%	18.73万	0.00亿	0.000%
2026-07-30	21.490	21.790	22.360	21.080	0.530	2.493%	17.95万	0.00亿	0.000%
2026-07-29	21.080	21.260	21.750	20.730	0.180	0.854%	12.77万	0.00亿	0.000%
2026-07-28	20.160	21.080	21.950	20.160	0.480	2.330%	19.15万	0.00亿	0.000%
2026-07-27	19.050	20.600	20.600	18.660	1.870	9.984%	18.71万	0.00亿	0.000%
2026-07-24	19.090	18.730	19.920	18.660	-0.790	-4.047%	8.27万	0.00亿	0.000%
2026-07-23	19.170	19.520	19.800	19.050	0.250	1.297%	9.25万	0.00亿	0.000%
2026-07-22	19.420	19.270	20.190	19.100	-0.480	-2.430%	14.32万	0.00亿	0.000%
2026-07-21	19.420	19.750	19.790	17.390	0.650	3.403%	18.67万	0.00亿	0.000%
2026-07-20	21.180	19.100	22.210	18.710	-1.650	-7.952%	22.47万	0.00亿	0.000%
2026-07-17	23.000	20.750	23.000	20.750	-2.300	-9.978%	21.26万	0.00亿	0.000%
2026-07-16	23.600	23.050	24.220	22.720	-1.470	-5.995%	21.16万	0.00亿	0.000%
2026-07-15	23.450	24.520	25.330	23.200	0.370	1.532%	33.33万	0.00亿	0.000%
2026-07-14	22.950	24.150	24.500	21.910	1.360	5.968%	33.26万	0.00亿	0.000%
2026-07-13	23.170	22.790	23.600	22.100	-0.400	-1.725%	25.22万	0.00亿	0.000%
2026-07-10	21.020	23.190	23.190	20.700	2.110	10.009%	20.01万	0.00亿	0.000%
2026-07-09	21.180	21.080	22.450	19.980	-0.100	-0.472%	12.59万	0.00亿	0.000%
2026-07-08	20.470	21.180	21.790	20.240	0.510	2.467%	11.92万	0.00亿	0.000%
2026-07-07	22.660	20.670	22.660	20.420	-1.470	-6.640%	16.76万	0.00亿	0.000%
2026-07-06	21.120	22.140	23.230	21.120	1.020	4.830%	19.10万	0.00亿	0.000%
2026-07-03	21.300	21.120	21.960	20.940	-0.270	-1.262%	9.59万	0.00亿	0.000%
2026-07-02	21.600	21.390	22.330	21.210	-0.720	-3.256%	12.29万	0.00亿	0.000%
2026-07-01	23.180	22.110	23.180	22.030	-1.060	-4.575%	12.43万	0.00亿	0.000%
2026-06-30	22.980	23.170	24.500	22.660	0.210	0.915%	13.82万	0.00亿	0.000%
2026-06-29	23.360	22.960	23.540	22.180	-0.400	-1.712%	11.59万	0.00亿	0.000%
2026-06-26	24.210	23.360	24.260	22.930	-0.900	-3.710%	11.21万	0.00亿	0.000%
2026-06-25	25.000	24.260	25.750	24.180	-1.080	-4.262%	16.17万	0.00亿	0.000%
2026-06-24	25.260	25.340	25.670	24.360	-0.160	-0.627%	13.99万	0.00亿	0.000%
2026-06-23	24.980	25.500	26.860	24.050	0.280	1.110%	20.91万	0.00亿	0.000%
2026-06-22	24.550	25.220	26.300	24.370	1.110	4.604%	21.47万	0.00亿	0.000%
2026-06-18	22.650	24.110	24.300	22.500	1.450	6.399%	21.17万	0.00亿	0.000%
2026-06-17	22.620	22.660	23.030	22.000	-0.010	-0.044%	16.58万	0.00亿	0.000%
2026-06-16	21.760	22.670	22.980	21.200	0.910	4.182%	15.61万	0.00亿	0.000%
2026-06-15	21.020	21.760	21.860	20.910	0.630	2.982%	10.36万	0.00亿	0.000%
2026-06-12	21.600	21.130	22.000	20.820	0.100	0.476%	9.85万	0.00亿	0.000%
2026-06-11	21.010	21.030	21.730	20.390	-0.450	-2.095%	9.77万	0.00亿	0.000%
2026-06-10	20.950	21.480	22.100	20.650	0.400	1.898%	11.63万	0.00亿	0.000%
2026-06-09	21.170	21.080	21.190	20.570	0.390	1.885%	8.78万	0.00亿	0.000%
2026-06-08	19.640	20.690	21.800	19.640	0.020	0.097%	12.70万	0.00亿	0.000%
2026-06-05	20.810	20.670	21.390	19.770	0.050	0.242%	10.36万	0.00亿	0.000%
2026-06-04	20.800	20.620	21.710	20.000	-0.150	-0.722%	11.23万	0.00亿	0.000%
2026-06-03	21.430	20.770	21.520	20.500	-0.660	-3.080%	9.11万	0.00亿	0.000%
2026-06-02	21.960	21.430	22.470	21.290	-0.660	-2.988%	8.73万	0.00亿	0.000%
2026-06-01	22.570	22.090	23.200	22.050	-0.030	-0.136%	10.57万	0.00亿	0.000%
2026-05-29	23.810	22.120	23.820	22.100	-1.290	-5.510%	17.08万	0.00亿	0.000%
2026-05-28	21.280	23.410	23.410	20.970	2.130	10.009%	16.20万	0.00亿	0.000%
2026-05-27	22.430	21.280	23.300	21.100	-1.280	-5.674%	13.53万	0.00亿	0.000%
2026-05-26	23.360	22.560	23.630	22.060	-0.930	-3.959%	14.84万	0.00亿	0.000%
2026-05-25	23.910	23.490	24.370	23.280	-0.350	-1.468%	12.63万	0.00亿	0.000%
2026-05-22	22.700	23.840	24.040	22.410	1.210	5.347%	13.01万	0.00亿	0.000%
2026-05-21	23.450	22.630	24.010	22.450	-0.430	-1.865%	13.63万	0.00亿	0.000%
2026-05-20	23.190	23.060	23.410	22.500	-0.360	-1.537%	13.76万	0.00亿	0.000%
2026-05-19	23.300	23.420	23.810	23.050	-0.100	-0.425%	10.45万	0.00亿	0.000%
2026-05-18	23.980	23.520	24.400	23.000	-0.850	-3.488%	18.40万	0.00亿	0.000%
2026-05-15	24.050	24.370	25.150	24.050	-0.730	-2.908%	14.65万	0.00亿	0.000%
2026-05-14	27.430	25.100	27.580	24.810	-1.260	-4.780%	27.04万	0.00亿	0.000%
2026-05-13	23.800	26.360	26.360	23.680	2.400	10.017%	8.24万	0.00亿	0.000%
2026-05-12	24.080	23.960	24.520	23.630	-0.140	-0.581%	12.67万	0.00亿	0.000%
2026-05-11	24.380	24.100	24.820	23.800	-0.280	-1.148%	14.72万	0.00亿	0.000%
2026-05-08	23.550	24.380	24.690	22.780	0.770	3.261%	18.62万	0.00亿	0.000%
2026-05-07	22.040	23.610	23.910	22.040	1.570	7.123%	20.73万	0.00亿	0.000%
2026-05-06	22.060	22.040	22.800	21.800	-0.090	-0.407%	20.21万	0.00亿	0.000%
2026-04-30	21.400	22.130	22.650	21.400	0.520	2.406%	27.58万	0.00亿	0.000%
2026-04-29	19.920	21.610	22.000	19.920	0.500	2.369%	44.82万	0.00亿	0.000%
2026-04-28	20.870	21.110	21.630	20.700	1.450	7.375%	56.58万	0.00亿	0.000%
2026-04-27	17.900	19.660	19.660	17.690	1.790	10.017%	33.86万	0.00亿	0.000%
2026-04-24	18.000	17.870	18.350	17.800	-0.290	-1.597%	6.15万	0.00亿	0.000%
2026-04-23	18.320	18.160	18.540	17.860	-0.180	-0.981%	7.99万	0.00亿	0.000%
2026-04-22	17.800	18.340	18.420	17.620	0.490	2.745%	9.50万	0.00亿	0.000%
2026-04-21	17.900	17.850	18.000	17.600	-0.170	-0.943%	5.91万	0.00亿	0.000%
2026-04-20	17.780	18.020	18.110	17.420	0.380	2.154%	9.67万	0.00亿	0.000%
2026-04-17	17.550	17.640	18.100	17.310	0.000	0.000%	9.71万	0.00亿	0.000%
2026-04-16	16.590	17.600	17.900	16.590	1.010	6.090%	18.97万	3.30亿	9.430%
2026-04-15	16.740	16.590	16.900	16.550	0.000	0.000%	5.72万	0.00亿	0.000%
2026-04-14	16.260	16.790	16.880	16.260	0.530	3.260%	10.02万	0.00亿	0.000%
2026-04-13	16.160	16.260	16.280	15.860	0.000	0.000%	5.93万	0.00亿	0.000%
2026-04-10	16.120	16.250	16.840	16.120	0.000	0.000%	8.76万	0.00亿	0.000%
2026-04-09	16.100	15.930	16.150	15.820	0.000	0.000%	6.46万	0.00亿	0.000%
2026-04-08	15.860	16.230	16.280	15.820	0.000	0.000%	9.99万	0.00亿	0.000%
2026-04-07	15.300	15.500	15.930	15.060	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-03	15.270	15.630	16.330	14.830	0.000	0.000%	15.15万	0.00亿	0.000%
2026-04-02	15.960	15.190	15.960	15.020	0.000	0.000%	7.17万	0.00亿	0.000%
2026-04-01	15.960	15.950	16.100	15.710	0.000	0.000%	6.31万	0.00亿	0.000%