燕东微（688172）历史行情

以下为燕东微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	44.460	42.430	44.550	42.230	-1.620	-3.678%	579.07万	2.49亿	0.483%
2026-10-01	44.460	42.430	44.550	42.230	-1.620	-3.678%	579.07万	2.49亿	0.483%
2026-09-30	44.460	42.430	44.550	42.230	-1.620	-3.678%	579.07万	0.00亿	0.000%
2026-09-29	44.180	44.050	44.720	43.000	0.310	0.709%	839.09万	0.00亿	0.000%
2026-09-28	45.200	43.740	45.840	42.880	-1.520	-3.358%	958.50万	0.00亿	0.000%
2026-09-27	46.810	45.260	46.890	45.260	-1.700	-3.620%	854.92万	3.93亿	0.713%
2026-09-24	46.810	45.260	46.890	45.260	-1.700	-3.620%	854.92万	0.00亿	0.000%
2026-09-23	47.300	46.960	48.150	46.560	-0.020	-0.043%	692.29万	0.00亿	0.000%
2026-09-22	48.600	46.980	49.130	46.700	-0.620	-1.303%	1,107.31万	0.00亿	0.000%
2026-09-21	47.010	47.600	48.860	46.670	0.690	1.471%	1,349.69万	0.00亿	0.000%
2026-09-18	45.400	46.910	48.150	45.390	2.240	5.015%	1,828.66万	0.00亿	0.000%
2026-09-17	45.060	44.670	45.450	44.000	-0.380	-0.844%	999.61万	0.00亿	0.000%
2026-09-16	41.930	45.050	45.250	41.820	2.930	6.956%	1,590.71万	0.00亿	0.000%
2026-09-15	42.000	42.120	43.860	41.820	-0.010	-0.024%	1,005.82万	0.00亿	0.000%
2026-09-14	42.000	42.130	42.220	41.070	-0.770	-1.795%	1,264.40万	0.00亿	0.000%
2026-09-11	43.500	42.900	43.500	41.330	-1.200	-2.721%	1,515.36万	0.00亿	0.000%
2026-09-10	44.330	44.100	44.980	43.600	-0.470	-1.055%	1,026.64万	0.00亿	0.000%
2026-09-09	45.480	44.570	46.290	44.330	-0.610	-1.350%	927.89万	0.00亿	0.000%
2026-09-08	45.160	45.180	46.050	44.330	0.070	0.155%	1,049.68万	0.00亿	0.000%
2026-09-07	44.970	45.110	45.600	44.360	1.020	2.313%	1,477.56万	0.00亿	0.000%
2026-09-04	46.570	44.090	47.300	43.680	-2.190	-4.732%	1,776.58万	0.00亿	0.000%
2026-09-03	47.240	46.280	47.500	45.540	-0.430	-0.921%	1,326.11万	0.00亿	0.000%
2026-09-02	47.560	46.710	47.900	46.010	-1.420	-2.950%	1,600.62万	0.00亿	0.000%
2026-09-01	49.530	48.130	51.180	47.500	-1.390	-2.807%	1,801.05万	0.00亿	0.000%
2026-08-31	51.720	49.520	52.000	47.180	-4.230	-7.870%	3,618.66万	0.00亿	0.000%
2026-08-28	54.700	53.750	55.800	53.600	-1.430	-2.592%	992.86万	0.00亿	0.000%
2026-08-27	54.500	55.180	55.550	52.810	1.650	3.082%	1,037.00万	0.00亿	0.000%
2026-08-26	52.310	53.530	54.750	51.410	1.500	2.883%	989.84万	0.00亿	0.000%
2026-08-25	53.000	52.030	53.300	49.280	-1.220	-2.291%	1,160.55万	0.00亿	0.000%
2026-08-24	55.330	53.250	55.830	51.410	-2.400	-4.313%	1,560.18万	0.00亿	0.000%
2026-08-21	55.550	55.650	56.340	54.450	0.100	0.180%	874.83万	0.00亿	0.000%
2026-08-20	54.500	55.550	57.070	53.820	1.980	3.696%	1,348.76万	0.00亿	0.000%
2026-08-19	57.060	53.570	58.550	53.230	-5.390	-9.142%	1,413.90万	0.00亿	0.000%
2026-08-18	58.710	58.960	59.710	56.650	-0.100	-0.169%	1,283.96万	0.00亿	0.000%
2026-08-17	55.800	59.060	59.890	55.000	3.440	6.185%	1,626.20万	0.00亿	0.000%
2026-08-14	57.310	55.620	57.890	54.300	-0.580	-1.032%	1,231.08万	0.00亿	0.000%
2026-08-13	57.000	56.200	59.600	56.180	0.030	0.053%	1,456.57万	0.00亿	0.000%
2026-08-12	55.550	56.170	56.930	54.870	0.670	1.207%	934.71万	0.00亿	0.000%
2026-08-11	55.580	55.500	57.000	54.200	-0.950	-1.683%	897.08万	0.00亿	0.000%
2026-08-10	56.550	56.450	56.900	54.000	-0.050	-0.088%	1,552.62万	0.00亿	0.000%
2026-08-07	53.540	56.500	56.880	53.000	2.520	4.668%	1,527.12万	0.00亿	0.000%
2026-08-06	51.770	53.980	54.650	51.420	1.180	2.235%	1,627.35万	0.00亿	0.000%
2026-08-05	49.490	52.800	54.790	49.490	3.080	6.195%	1,989.65万	0.00亿	0.000%
2026-08-04	46.570	49.720	50.700	45.300	3.850	8.393%	1,793.25万	0.00亿	0.000%
2026-08-03	49.200	45.870	50.410	45.480	-4.200	-8.388%	2,220.50万	0.00亿	0.000%
2026-07-31	52.270	50.070	55.300	49.860	2.130	4.443%	1,676.58万	0.00亿	0.000%
2026-07-30	52.310	47.940	52.620	45.770	-4.710	-8.946%	1,853.49万	0.00亿	0.000%
2026-07-29	56.000	52.650	56.850	49.100	-2.950	-5.306%	2,479.41万	0.00亿	0.000%
2026-07-28	58.440	55.600	60.710	55.000	-3.150	-5.362%	1,913.09万	0.00亿	0.000%
2026-07-27	55.860	58.750	59.180	54.000	2.420	4.296%	1,607.87万	0.00亿	0.000%
2026-07-24	56.500	56.330	58.800	55.380	-0.590	-1.037%	1,644.88万	0.00亿	0.000%
2026-07-23	64.510	56.920	64.600	56.400	-6.710	-10.545%	2,420.18万	0.00亿	0.000%
2026-07-22	61.540	63.630	66.850	61.540	0.430	0.680%	2,712.16万	0.00亿	0.000%
2026-07-21	55.180	63.200	63.210	49.970	9.100	16.821%	3,382.33万	0.00亿	0.000%
2026-07-20	61.800	54.100	62.000	50.580	-6.000	-9.983%	3,049.05万	0.00亿	0.000%
2026-07-17	63.630	60.100	66.800	59.800	-3.530	-5.548%	3,589.01万	0.00亿	0.000%
2026-07-16	64.020	63.630	69.580	62.620	-1.660	-2.543%	1,999.98万	0.00亿	0.000%
2026-07-15	72.230	65.290	73.500	64.600	-4.700	-6.715%	1,780.01万	0.00亿	0.000%
2026-07-14	71.570	69.990	73.000	64.000	-1.470	-2.057%	3,107.16万	0.00亿	0.000%
2026-07-13	77.500	71.460	80.790	71.300	-6.860	-8.759%	2,476.61万	0.00亿	0.000%
2026-07-10	87.590	78.320	89.500	77.900	-9.980	-11.302%	3,028.13万	0.00亿	0.000%
2026-07-09	79.620	88.300	88.300	78.230	8.680	10.902%	2,940.60万	0.00亿	0.000%
2026-07-08	78.580	79.620	82.990	73.000	1.770	2.274%	2,412.03万	0.00亿	0.000%
2026-07-07	74.880	77.850	80.980	74.200	1.450	1.898%	2,088.73万	0.00亿	0.000%
2026-07-06	72.000	76.400	78.500	69.010	5.800	8.215%	2,963.29万	0.00亿	0.000%
2026-07-03	71.990	70.600	75.280	69.760	-1.400	-1.944%	1,947.41万	0.00亿	0.000%
2026-07-02	77.740	72.000	80.970	71.400	-8.000	-10.000%	3,090.81万	0.00亿	0.000%
2026-07-01	85.650	80.000	88.800	78.950	-3.660	-4.375%	2,612.63万	0.00亿	0.000%
2026-06-30	85.650	83.660	90.000	83.000	-2.310	-2.687%	2,732.94万	0.00亿	0.000%
2026-06-29	79.500	85.970	86.080	76.200	5.970	7.463%	3,100.43万	0.00亿	0.000%
2026-06-26	81.810	80.000	83.980	75.000	-3.990	-4.751%	2,835.58万	0.00亿	0.000%
2026-06-25	81.600	83.990	85.190	80.200	-0.270	-0.320%	2,842.16万	0.00亿	0.000%
2026-06-24	73.280	84.260	86.200	72.500	10.370	14.034%	3,601.02万	0.00亿	0.000%
2026-06-23	73.000	73.890	78.730	71.520	1.380	1.903%	2,872.58万	0.00亿	0.000%
2026-06-22	75.010	72.510	75.460	69.200	-2.500	-3.333%	3,166.96万	0.00亿	0.000%
2026-06-18	67.770	75.010	77.180	66.330	8.350	12.526%	4,016.39万	0.00亿	0.000%
2026-06-17	63.560	66.660	68.900	62.620	1.660	2.554%	2,807.81万	0.00亿	0.000%
2026-06-16	68.500	65.000	69.140	62.600	-3.010	-4.426%	2,674.92万	0.00亿	0.000%
2026-06-15	65.000	68.010	69.500	62.660	3.120	4.808%	2,464.38万	0.00亿	0.000%
2026-06-12	66.390	64.890	68.380	62.600	1.660	2.625%	2,777.22万	0.00亿	0.000%
2026-06-11	61.190	63.230	63.870	59.000	1.340	2.165%	2,008.59万	0.00亿	0.000%
2026-06-10	62.700	61.890	64.740	60.520	-2.600	-4.032%	1,762.01万	0.00亿	0.000%
2026-06-09	62.050	64.490	65.150	61.080	3.300	5.393%	2,178.32万	0.00亿	0.000%
2026-06-08	64.300	61.190	66.990	60.520	-7.300	-10.658%	3,020.42万	0.00亿	0.000%
2026-06-05	68.550	68.490	72.740	67.760	-2.230	-3.153%	1,888.04万	0.00亿	0.000%
2026-06-04	65.010	70.720	72.600	63.300	4.490	6.779%	2,346.89万	0.00亿	0.000%
2026-06-03	64.750	66.230	67.950	62.700	1.570	2.428%	2,586.12万	0.00亿	0.000%
2026-06-02	64.590	64.660	67.350	62.990	0.980	1.539%	2,543.05万	0.00亿	0.000%
2026-06-01	71.950	63.680	72.630	63.120	-8.590	-11.886%	3,625.29万	0.00亿	0.000%
2026-05-29	79.060	72.270	79.570	71.280	-5.910	-7.559%	3,525.60万	0.00亿	0.000%
2026-05-28	64.350	78.180	78.180	63.600	13.030	20.000%	3,579.75万	0.00亿	0.000%
2026-05-27	61.500	65.150	69.990	61.500	1.370	2.148%	2,988.36万	0.00亿	0.000%
2026-05-26	60.530	63.780	66.660	58.000	3.040	5.005%	2,855.10万	0.00亿	0.000%
2026-05-25	54.300	60.740	62.800	52.800	6.250	11.470%	2,957.35万	0.00亿	0.000%
2026-05-22	52.620	54.490	56.350	51.010	2.490	4.788%	2,078.12万	0.00亿	0.000%
2026-05-21	57.700	52.000	59.300	52.000	-6.880	-11.685%	3,011.08万	0.00亿	0.000%
2026-05-20	53.310	58.880	59.590	52.500	5.550	10.407%	3,111.60万	0.00亿	0.000%
2026-05-19	51.000	53.330	54.700	48.220	1.500	2.894%	2,992.51万	0.00亿	0.000%
2026-05-18	50.900	51.830	55.200	48.880	0.430	0.837%	2,831.07万	0.00亿	0.000%
2026-05-15	55.000	51.400	55.880	50.390	-2.420	-4.496%	3,444.09万	0.00亿	0.000%
2026-05-14	49.970	53.820	55.180	49.780	5.030	10.309%	3,419.83万	0.00亿	0.000%
2026-05-13	47.500	48.790	50.050	46.990	-0.570	-1.155%	2,534.83万	0.00亿	0.000%
2026-05-12	48.000	49.360	49.450	47.050	1.060	2.195%	2,106.32万	0.00亿	0.000%
2026-05-11	47.880	48.300	49.900	46.240	1.070	2.266%	2,227.47万	0.00亿	0.000%
2026-05-08	47.680	47.230	49.400	46.830	-1.630	-3.336%	1,500.50万	0.00亿	0.000%
2026-05-07	44.320	48.860	49.580	43.400	5.450	12.555%	2,312.99万	0.00亿	0.000%
2026-05-06	44.000	43.410	45.970	43.410	0.920	2.165%	2,544.09万	0.00亿	0.000%
2026-04-30	40.050	42.490	43.150	39.130	2.580	6.465%	2,282.18万	0.00亿	0.000%
2026-04-29	38.750	39.910	40.550	38.100	0.380	0.961%	1,909.44万	0.00亿	0.000%
2026-04-28	42.990	39.530	44.000	37.070	-3.670	-8.495%	3,341.57万	0.00亿	0.000%
2026-04-27	41.260	43.200	44.230	40.810	1.540	3.697%	2,044.33万	0.00亿	0.000%
2026-04-24	40.600	41.660	43.490	38.890	1.180	2.915%	2,429.70万	0.00亿	0.000%
2026-04-23	42.590	40.480	42.590	39.640	-2.110	-4.954%	1,836.22万	0.00亿	0.000%
2026-04-22	38.880	42.590	43.590	38.350	3.370	8.593%	2,677.24万	0.00亿	0.000%
2026-04-21	39.960	39.220	40.360	38.820	-1.130	-2.800%	1,072.70万	0.00亿	0.000%
2026-04-20	39.280	40.350	40.780	39.050	1.300	3.329%	1,541.55万	0.00亿	0.000%
2026-04-17	39.010	39.050	39.680	38.280	-0.340	-0.863%	912.55万	0.00亿	0.000%
2026-04-16	40.100	39.390	40.960	38.960	-1.100	-2.717%	1,645.30万	0.00亿	0.000%
2026-04-15	39.600	40.490	42.130	38.800	1.230	3.133%	1,896.65万	0.00亿	0.000%
2026-04-14	39.660	39.260	40.800	38.700	0.460	1.186%	1,580.97万	0.00亿	0.000%
2026-04-13	40.510	38.800	40.770	38.550	-1.860	-4.575%	1,166.28万	0.00亿	0.000%
2026-04-10	39.920	40.660	42.250	39.910	1.170	2.963%	1,345.19万	0.00亿	0.000%
2026-04-09	38.920	39.490	40.470	38.920	-0.500	-1.250%	924.77万	0.00亿	0.000%
2026-04-08	38.880	39.990	40.380	37.800	3.220	8.757%	1,795.17万	0.00亿	0.000%
2026-04-07	36.430	36.770	37.350	36.160	0.000	0.000%	826.42万	0.00亿	0.000%
2026-04-03	37.360	36.300	37.510	36.180	0.000	0.000%	652.47万	0.00亿	0.000%
2026-04-02	38.350	36.950	39.230	36.610	0.000	0.000%	931.18万	0.00亿	0.000%
2026-04-01	38.810	38.610	39.930	38.230	0.000	0.000%	940.54万	0.00亿	0.000%