东来技术（688129）历史行情

以下为东来技术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
2026-10-02	22.890	22.610	23.630	22.500	0.020	0.089%	73.15万	0.17亿	0.607%
2026-10-01	22.890	22.610	23.630	22.500	0.020	0.089%	73.15万	0.17亿	0.607%
2026-09-30	22.890	22.610	23.630	22.500	0.020	0.089%	73.15万	0.00亿	0.000%
2026-09-29	23.090	22.590	23.090	22.400	-0.060	-0.265%	96.96万	0.00亿	0.000%
2026-09-28	23.260	22.650	24.150	22.270	-1.190	-4.992%	119.21万	0.00亿	0.000%
2026-09-27	24.540	23.840	24.540	23.520	-0.590	-2.415%	130.24万	0.31亿	1.081%
2026-09-24	24.540	23.840	24.540	23.520	-0.590	-2.415%	130.24万	0.00亿	0.000%
2026-09-23	24.430	24.430	25.490	24.000	-0.160	-0.651%	229.63万	0.00亿	0.000%
2026-09-22	22.830	24.590	24.660	22.770	1.750	7.662%	234.15万	0.00亿	0.000%
2026-09-21	21.860	22.840	23.050	21.430	1.140	5.253%	149.47万	0.00亿	0.000%
2026-09-18	21.590	21.700	22.020	21.470	0.340	1.592%	66.09万	0.00亿	0.000%
2026-09-17	21.020	21.360	21.570	20.690	0.360	1.714%	79.64万	0.00亿	0.000%
2026-09-16	20.170	21.000	21.140	20.170	0.550	2.689%	71.03万	0.00亿	0.000%
2026-09-15	21.100	20.450	21.100	20.350	-0.650	-3.081%	71.62万	0.00亿	0.000%
2026-09-14	20.830	21.100	21.350	20.450	0.500	2.427%	77.93万	0.00亿	0.000%
2026-09-11	20.950	20.600	20.970	19.910	-0.400	-1.905%	120.62万	0.00亿	0.000%
2026-09-10	21.840	21.000	21.840	21.000	-0.840	-3.846%	77.08万	0.00亿	0.000%
2026-09-09	21.620	21.840	22.190	21.620	-0.040	-0.183%	76.84万	0.00亿	0.000%
2026-09-08	21.580	21.880	22.200	21.580	0.050	0.229%	91.07万	0.00亿	0.000%
2026-09-07	21.490	21.830	22.850	21.490	0.190	0.878%	111.10万	0.00亿	0.000%
2026-09-04	21.880	21.640	22.480	21.510	-0.460	-2.081%	146.17万	0.00亿	0.000%
2026-09-03	22.160	22.100	22.790	22.030	-0.210	-0.941%	63.59万	0.00亿	0.000%
2026-09-02	22.940	22.310	23.030	21.800	-0.870	-3.753%	157.36万	0.00亿	0.000%
2026-09-01	22.010	23.180	23.320	22.010	0.950	4.274%	184.30万	0.00亿	0.000%
2026-08-31	21.800	22.230	22.350	21.400	0.630	2.917%	103.72万	0.00亿	0.000%
2026-08-28	21.750	21.600	22.220	21.470	-0.050	-0.231%	65.09万	0.00亿	0.000%
2026-08-27	21.610	21.650	21.930	21.320	-0.180	-0.825%	54.95万	0.00亿	0.000%
2026-08-26	21.700	21.830	22.210	21.320	-0.030	-0.137%	114.66万	0.00亿	0.000%
2026-08-25	20.870	21.860	21.990	20.570	0.990	4.744%	144.27万	0.00亿	0.000%
2026-08-24	20.890	20.870	21.350	20.410	-0.090	-0.429%	80.33万	0.00亿	0.000%
2026-08-21	20.900	20.960	21.300	20.700	-0.270	-1.272%	70.93万	0.00亿	0.000%
2026-08-20	21.100	21.230	21.450	20.850	0.430	2.067%	88.66万	0.00亿	0.000%
2026-08-19	21.310	20.800	21.800	20.660	-0.510	-2.393%	133.26万	0.00亿	0.000%
2026-08-18	21.580	21.310	21.600	21.110	-0.270	-1.251%	62.00万	0.00亿	0.000%
2026-08-17	20.930	21.580	21.600	20.500	0.790	3.800%	115.89万	0.00亿	0.000%
2026-08-14	20.670	20.790	21.130	20.610	0.200	0.971%	79.69万	0.00亿	0.000%
2026-08-13	21.160	20.590	21.260	20.570	-0.390	-1.859%	147.77万	0.00亿	0.000%
2026-08-12	21.400	20.980	21.630	20.940	-0.420	-1.963%	119.26万	0.00亿	0.000%
2026-08-11	21.330	21.400	21.770	20.960	-0.160	-0.742%	80.98万	0.00亿	0.000%
2026-08-10	21.160	21.560	21.600	20.660	0.400	1.890%	89.66万	0.00亿	0.000%
2026-08-07	21.070	21.160	21.170	20.700	0.190	0.906%	68.69万	0.00亿	0.000%
2026-08-06	20.990	20.970	21.070	20.520	-0.020	-0.095%	57.75万	0.00亿	0.000%
2026-08-05	21.000	20.990	21.110	20.610	0.090	0.431%	79.82万	0.00亿	0.000%
2026-08-04	20.960	20.900	21.190	20.440	0.270	1.309%	85.97万	0.00亿	0.000%
2026-08-03	19.810	20.630	20.670	19.590	0.940	4.774%	144.48万	0.00亿	0.000%
2026-07-31	20.400	19.690	20.400	19.650	-0.330	-1.648%	122.29万	0.00亿	0.000%
2026-07-30	19.820	20.020	20.970	19.410	0.110	0.552%	182.19万	0.00亿	0.000%
2026-07-29	18.620	19.910	20.190	18.550	1.310	7.043%	155.12万	0.00亿	0.000%
2026-07-28	19.200	18.600	19.460	18.470	-0.530	-2.771%	67.23万	0.00亿	0.000%
2026-07-27	18.270	19.130	19.200	18.100	0.770	4.194%	70.28万	0.00亿	0.000%
2026-07-24	18.720	18.360	18.950	18.290	-0.340	-1.818%	79.22万	0.00亿	0.000%
2026-07-23	18.600	18.700	18.900	18.100	0.210	1.136%	111.39万	0.00亿	0.000%
2026-07-22	18.820	18.490	19.620	18.400	-0.920	-4.740%	125.37万	0.00亿	0.000%
2026-07-21	18.830	19.410	19.660	17.850	0.260	1.358%	143.61万	0.00亿	0.000%
2026-07-20	20.000	19.150	20.500	18.850	-0.840	-4.202%	158.23万	0.00亿	0.000%
2026-07-17	21.740	19.990	21.740	19.850	-1.430	-6.676%	115.58万	0.00亿	0.000%
2026-07-16	21.850	21.420	21.990	21.040	-0.430	-1.968%	144.07万	0.00亿	0.000%
2026-07-15	20.870	21.850	22.100	20.640	0.900	4.296%	155.07万	0.00亿	0.000%
2026-07-14	21.240	20.950	21.450	20.450	0.205	0.988%	143.68万	0.00亿	0.000%
2026-07-13	22.165	20.745	22.235	20.555	-1.490	-6.701%	228.85万	0.00亿	0.000%
2026-07-10	22.385	22.235	23.045	22.185	-0.240	-1.068%	177.04万	0.00亿	0.000%
2026-07-09	24.045	22.475	24.045	21.365	-0.730	-3.146%	164.87万	0.00亿	0.000%
2026-07-08	24.075	23.205	24.075	23.165	-0.660	-2.766%	73.95万	0.00亿	0.000%
2026-07-07	25.465	23.865	25.495	23.545	-1.520	-5.988%	129.01万	0.00亿	0.000%
2026-07-06	26.605	25.385	27.045	25.245	-1.420	-5.298%	121.78万	0.00亿	0.000%
2026-07-03	26.645	26.805	27.445	26.495	-0.400	-1.470%	144.05万	0.00亿	0.000%
2026-07-02	26.055	27.205	27.445	25.935	0.520	1.949%	150.07万	0.00亿	0.000%
2026-07-01	25.935	26.685	27.515	25.445	0.750	2.892%	160.37万	0.00亿	0.000%
2026-06-30	25.395	25.935	26.505	25.045	0.170	0.660%	136.19万	0.00亿	0.000%
2026-06-29	25.505	25.765	26.085	24.965	0.040	0.155%	95.21万	0.00亿	0.000%
2026-06-26	26.295	25.725	26.565	25.245	-0.520	-1.981%	121.99万	0.00亿	0.000%
2026-06-25	27.735	26.245	28.035	25.775	-1.800	-6.418%	190.99万	0.00亿	0.000%
2026-06-24	26.735	28.045	29.205	26.565	1.520	5.730%	242.01万	0.00亿	0.000%
2026-06-23	27.225	26.525	27.505	26.125	-0.970	-3.528%	142.98万	0.00亿	0.000%
2026-06-22	25.025	27.495	27.735	25.025	1.870	7.298%	235.44万	0.00亿	0.000%
2026-06-18	25.305	25.625	26.375	25.065	0.340	1.345%	152.70万	0.00亿	0.000%
2026-06-17	26.535	25.285	26.875	25.065	-0.410	-1.596%	148.13万	0.00亿	0.000%
2026-06-16	25.085	25.695	26.455	24.265	0.740	2.965%	136.73万	0.00亿	0.000%
2026-06-15	25.125	24.955	25.305	24.145	0.100	0.402%	118.22万	0.00亿	0.000%
2026-06-12	24.485	24.855	25.575	24.485	0.280	1.139%	95.51万	0.00亿	0.000%
2026-06-11	25.225	24.575	25.225	24.125	-0.180	-0.727%	66.47万	0.00亿	0.000%
2026-06-10	24.735	24.755	25.045	24.235	-0.180	-0.722%	68.02万	0.00亿	0.000%
2026-06-09	24.715	24.935	25.345	24.275	0.440	1.796%	110.03万	0.00亿	0.000%
2026-06-08	25.015	24.495	25.445	24.045	-0.780	-3.086%	107.56万	0.00亿	0.000%
2026-06-05	25.585	25.275	25.895	24.625	-0.580	-2.243%	123.41万	0.00亿	0.000%
2026-06-04	25.925	25.855	26.425	25.455	-0.120	-0.462%	134.53万	0.00亿	0.000%
2026-06-03	26.925	25.975	26.925	25.675	-0.930	-3.457%	170.38万	0.00亿	0.000%
2026-06-02	28.935	26.905	28.935	26.445	-1.690	-5.910%	174.34万	0.00亿	0.000%
2026-06-01	28.365	28.595	29.705	27.925	0.160	0.563%	88.04万	0.00亿	0.000%
2026-05-29	29.995	28.435	29.995	27.745	-1.340	-4.500%	161.57万	0.00亿	0.000%
2026-05-28	30.635	29.775	30.635	28.965	-1.100	-3.563%	180.09万	0.00亿	0.000%
2026-05-27	32.245	30.875	32.745	30.625	-1.420	-4.397%	182.39万	0.00亿	0.000%
2026-05-26	30.605	32.295	32.415	29.665	1.980	6.531%	276.76万	0.00亿	0.000%
2026-05-25	32.215	30.315	32.385	25.435	-1.430	-4.505%	306.61万	0.00亿	0.000%
2026-05-22	30.255	31.745	32.625	30.255	1.500	4.959%	312.67万	0.00亿	0.000%
2026-05-21	29.585	30.245	32.415	29.585	0.660	2.231%	242.10万	0.00亿	0.000%
2026-05-20	28.725	29.585	29.865	28.245	0.860	2.994%	177.50万	0.00亿	0.000%
2026-05-19	29.505	28.725	29.945	28.255	-0.800	-2.710%	202.48万	0.00亿	0.000%
2026-05-18	30.625	29.525	33.625	28.745	-1.080	-3.529%	289.47万	0.00亿	0.000%
2026-05-15	29.025	30.605	30.745	28.635	1.900	6.619%	275.68万	0.00亿	0.000%
2026-05-14	29.405	28.705	29.425	28.365	-0.130	-0.451%	98.50万	0.00亿	0.000%
2026-05-13	29.325	28.835	29.325	28.265	-0.010	-0.035%	106.55万	0.00亿	0.000%
2026-05-12	29.815	28.845	30.025	28.035	-0.680	-2.303%	121.10万	0.00亿	0.000%
2026-05-11	29.395	29.525	29.945	29.065	0.220	0.751%	142.95万	0.00亿	0.000%
2026-05-08	29.385	29.305	30.335	28.875	0.060	0.205%	130.54万	0.00亿	0.000%
2026-05-07	28.895	29.245	30.985	28.845	0.350	1.211%	147.00万	0.00亿	0.000%
2026-05-06	29.275	28.895	29.625	28.545	-0.290	-0.994%	187.88万	0.00亿	0.000%
2026-04-30	29.865	29.185	30.395	29.045	-0.980	-3.249%	209.68万	0.00亿	0.000%
2026-04-29	28.855	30.165	31.105	28.855	1.440	5.013%	300.05万	0.00亿	0.000%
2026-04-28	29.455	28.725	29.715	28.205	-0.480	-1.644%	188.72万	0.00亿	0.000%
2026-04-27	26.485	29.205	29.625	26.485	2.720	10.270%	422.28万	0.00亿	0.000%
2026-04-24	25.845	26.485	26.825	25.525	0.350	1.339%	167.09万	0.00亿	0.000%
2026-04-23	26.005	26.135	26.225	25.365	0.150	0.577%	157.03万	0.00亿	0.000%
2026-04-22	26.565	25.985	27.315	25.885	-0.850	-3.168%	215.26万	0.00亿	0.000%
2026-04-21	25.645	26.835	27.845	25.325	1.000	3.871%	389.83万	0.00亿	0.000%
2026-04-20	24.045	25.835	26.735	23.535	1.790	7.444%	347.48万	0.00亿	0.000%
2026-04-17	23.445	24.045	24.845	23.015	0.410	1.735%	205.72万	0.00亿	0.000%
2026-04-16	22.805	23.635	23.705	22.805	0.690	3.007%	91.59万	0.00亿	0.000%
2026-04-15	22.805	22.945	23.245	22.655	0.250	1.102%	107.32万	0.00亿	0.000%
2026-04-14	23.435	22.695	23.525	22.555	-0.440	-1.902%	113.41万	0.00亿	0.000%
2026-04-13	23.445	23.135	23.605	22.745	-0.310	-1.322%	93.74万	0.00亿	0.000%
2026-04-10	23.065	23.445	23.645	22.965	0.490	2.135%	91.68万	0.00亿	0.000%
2026-04-09	23.185	22.955	23.445	22.765	-0.350	-1.502%	57.87万	0.00亿	0.000%
2026-04-08	22.755	23.305	23.525	22.755	0.860	3.832%	118.42万	0.00亿	0.000%
2026-04-07	22.805	22.445	22.805	22.015	0.000	0.000%	79.99万	0.00亿	0.000%
2026-04-03	22.525	22.305	22.665	22.045	0.000	0.000%	73.88万	0.00亿	0.000%
2026-04-02	23.045	22.585	23.445	22.355	0.000	0.000%	103.06万	0.00亿	0.000%
2026-04-01	22.895	23.045	23.345	22.795	0.000	0.000%	70.16万	0.00亿	0.000%