东威科技（688700）历史行情

以下为东威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
2026-10-02	62.400	60.360	63.800	60.260	-0.960	-1.566%	776.77万	4.80亿	2.603%
2026-10-01	62.400	60.360	63.800	60.260	-0.960	-1.566%	776.77万	4.80亿	2.603%
2026-09-30	62.400	60.360	63.800	60.260	-0.960	-1.566%	776.77万	0.00亿	0.000%
2026-09-29	61.790	61.320	62.430	60.830	-0.600	-0.969%	613.75万	0.00亿	0.000%
2026-09-28	65.450	61.920	65.470	61.200	-2.380	-3.701%	1,163.03万	0.00亿	0.000%
2026-09-27	68.000	64.300	69.630	64.300	-3.580	-5.274%	1,185.63万	7.82亿	3.973%
2026-09-24	68.000	64.300	69.630	64.300	-3.580	-5.274%	1,185.63万	0.00亿	0.000%
2026-09-23	64.700	67.880	69.000	64.120	3.180	4.915%	1,563.02万	0.00亿	0.000%
2026-09-22	65.350	64.700	66.660	64.480	0.190	0.295%	894.84万	0.00亿	0.000%
2026-09-21	65.670	64.510	66.830	64.180	-0.500	-0.769%	950.74万	0.00亿	0.000%
2026-09-18	65.830	65.010	66.190	63.790	0.670	1.041%	1,142.36万	0.00亿	0.000%
2026-09-17	66.430	64.340	67.430	64.280	-2.760	-4.113%	1,175.25万	0.00亿	0.000%
2026-09-16	65.930	67.100	67.980	64.490	1.560	2.380%	1,490.34万	0.00亿	0.000%
2026-09-15	63.110	65.540	68.010	62.830	2.400	3.801%	1,843.58万	0.00亿	0.000%
2026-09-14	61.830	63.140	64.710	60.060	0.250	0.398%	1,444.47万	0.00亿	0.000%
2026-09-11	61.830	62.890	63.640	60.460	-0.990	-1.550%	1,518.99万	0.00亿	0.000%
2026-09-10	63.830	63.880	66.090	62.310	-0.550	-0.854%	1,537.57万	0.00亿	0.000%
2026-09-09	60.830	64.430	64.930	60.830	4.210	6.991%	1,973.60万	0.00亿	0.000%
2026-09-08	61.060	60.220	62.420	59.940	-1.460	-2.367%	1,247.11万	0.00亿	0.000%
2026-09-07	54.820	61.680	62.720	53.950	8.110	15.139%	2,680.30万	0.00亿	0.000%
2026-09-04	56.830	53.570	58.010	52.830	-2.750	-4.883%	1,109.32万	0.00亿	0.000%
2026-09-03	57.730	56.320	57.960	55.330	-0.800	-1.401%	839.26万	0.00亿	0.000%
2026-09-02	56.830	57.120	58.430	56.770	-1.520	-2.592%	882.76万	0.00亿	0.000%
2026-09-01	63.340	58.640	63.740	58.440	-4.930	-7.755%	1,629.15万	0.00亿	0.000%
2026-08-31	57.590	63.570	63.700	57.340	4.550	7.709%	1,625.07万	0.00亿	0.000%
2026-08-28	60.590	59.020	61.320	58.920	-1.570	-2.591%	908.07万	0.00亿	0.000%
2026-08-27	55.660	60.590	61.030	55.250	5.290	9.566%	1,451.29万	0.00亿	0.000%
2026-08-26	55.630	55.300	55.880	53.400	0.330	0.600%	621.87万	0.00亿	0.000%
2026-08-25	54.500	54.970	56.030	52.630	-0.490	-0.884%	790.46万	0.00亿	0.000%
2026-08-24	57.470	55.460	57.470	53.430	-1.820	-3.177%	960.62万	0.00亿	0.000%
2026-08-21	57.310	57.280	59.050	55.540	0.230	0.403%	935.50万	0.00亿	0.000%
2026-08-20	57.050	57.050	58.130	55.450	1.080	1.930%	1,067.88万	0.00亿	0.000%
2026-08-19	60.330	55.970	61.270	55.730	-6.310	-10.132%	1,645.36万	0.00亿	0.000%
2026-08-18	61.030	62.280	62.830	59.830	1.250	2.048%	1,687.65万	0.00亿	0.000%
2026-08-17	57.870	61.030	61.330	57.670	3.380	5.863%	1,544.08万	0.00亿	0.000%
2026-08-14	57.530	57.650	58.110	56.380	1.040	1.837%	1,079.41万	0.00亿	0.000%
2026-08-13	59.280	56.610	60.270	56.230	-1.580	-2.715%	1,467.84万	0.00亿	0.000%
2026-08-12	57.870	58.190	59.220	56.850	0.580	1.007%	1,341.06万	0.00亿	0.000%
2026-08-11	58.790	57.610	58.930	56.330	-1.270	-2.157%	1,517.17万	0.00亿	0.000%
2026-08-10	62.080	58.880	62.080	56.490	-3.740	-5.973%	2,417.35万	0.00亿	0.000%
2026-08-07	57.850	62.620	63.190	57.110	4.770	8.245%	2,044.56万	0.00亿	0.000%
2026-08-06	55.600	57.850	58.500	54.370	1.770	3.156%	1,308.18万	0.00亿	0.000%
2026-08-05	51.360	56.080	56.910	51.360	4.090	7.867%	1,280.89万	0.00亿	0.000%
2026-08-04	48.690	51.990	52.930	47.990	3.800	7.885%	1,401.04万	0.00亿	0.000%
2026-08-03	51.260	48.190	51.660	46.930	-2.950	-5.768%	2,064.88万	0.00亿	0.000%
2026-07-31	54.330	51.140	57.330	51.140	1.310	2.629%	1,674.35万	0.00亿	0.000%
2026-07-30	54.590	49.830	55.320	48.930	-4.790	-8.770%	1,349.89万	0.00亿	0.000%
2026-07-29	54.860	54.620	56.020	51.030	-0.370	-0.673%	1,327.86万	0.00亿	0.000%
2026-07-28	58.700	54.990	59.630	54.560	-4.810	-8.043%	1,279.90万	0.00亿	0.000%
2026-07-27	59.040	59.800	60.330	55.950	1.490	2.555%	1,582.11万	0.00亿	0.000%
2026-07-24	54.830	58.310	59.850	53.830	3.170	5.749%	1,891.10万	0.00亿	0.000%
2026-07-23	56.240	55.140	57.990	54.730	-0.720	-1.289%	1,038.70万	0.00亿	0.000%
2026-07-22	59.830	55.860	60.400	55.290	-3.630	-6.102%	1,594.33万	0.00亿	0.000%
2026-07-21	53.180	59.490	59.580	48.850	8.190	15.965%	1,965.28万	0.00亿	0.000%
2026-07-20	60.510	51.300	60.850	49.430	-6.730	-11.597%	2,148.46万	0.00亿	0.000%
2026-07-17	62.830	58.030	64.630	57.930	-5.700	-8.944%	1,460.69万	0.00亿	0.000%
2026-07-16	66.890	63.730	69.190	62.970	-4.320	-6.348%	1,123.77万	0.00亿	0.000%
2026-07-15	70.350	68.050	71.320	66.680	-1.880	-2.688%	943.18万	0.00亿	0.000%
2026-07-14	65.410	69.930	71.430	65.130	4.500	6.878%	1,395.90万	0.00亿	0.000%
2026-07-13	72.220	65.430	73.190	64.760	-6.620	-9.188%	1,732.28万	0.00亿	0.000%
2026-07-10	77.060	72.050	78.380	71.980	-3.690	-4.872%	1,281.09万	0.00亿	0.000%
2026-07-09	74.820	75.740	76.010	71.130	2.920	4.010%	1,337.83万	0.00亿	0.000%
2026-07-08	75.360	72.820	77.230	71.110	-0.920	-1.248%	1,070.63万	0.00亿	0.000%
2026-07-07	77.610	73.740	78.530	71.930	-4.070	-5.231%	1,594.02万	0.00亿	0.000%
2026-07-06	78.510	77.810	82.110	75.230	0.580	0.751%	1,139.73万	0.00亿	0.000%
2026-07-03	77.630	77.230	80.930	75.430	-0.980	-1.253%	1,140.80万	0.00亿	0.000%
2026-07-02	80.780	78.210	82.820	77.430	-5.080	-6.099%	1,634.40万	0.00亿	0.000%
2026-07-01	90.630	83.290	91.830	82.230	-5.740	-6.447%	1,846.66万	0.00亿	0.000%
2026-06-30	84.640	89.030	89.380	84.180	4.370	5.162%	1,766.77万	0.00亿	0.000%
2026-06-29	95.940	84.660	96.630	80.760	-11.280	-11.757%	2,720.21万	0.00亿	0.000%
2026-06-26	91.630	95.940	97.840	88.070	3.310	3.573%	2,144.77万	0.00亿	0.000%
2026-06-25	93.430	92.630	93.580	89.640	1.100	1.202%	1,474.24万	0.00亿	0.000%
2026-06-24	89.530	91.530	93.010	87.660	2.000	2.234%	1,409.21万	0.00亿	0.000%
2026-06-23	93.770	89.530	94.930	88.850	-6.270	-6.545%	1,647.99万	0.00亿	0.000%
2026-06-22	100.130	95.800	103.510	94.210	-5.280	-5.224%	1,799.75万	0.00亿	0.000%
2026-06-18	95.630	101.080	102.560	94.630	1.680	1.690%	1,624.41万	0.00亿	0.000%
2026-06-17	96.530	99.400	102.370	94.820	1.900	1.949%	1,582.34万	0.00亿	0.000%
2026-06-16	88.530	97.500	98.260	87.630	10.560	12.146%	2,067.98万	0.00亿	0.000%
2026-06-15	81.460	86.940	87.130	80.120	6.180	7.652%	1,724.75万	0.00亿	0.000%
2026-06-12	85.630	80.760	87.910	80.130	-2.410	-2.898%	1,826.75万	0.00亿	0.000%
2026-06-11	89.870	83.170	91.280	81.230	-9.550	-10.300%	1,905.17万	0.00亿	0.000%
2026-06-10	87.630	92.720	92.960	84.730	3.060	3.413%	1,665.37万	0.00亿	0.000%
2026-06-09	86.230	89.660	90.630	84.830	5.230	6.194%	1,337.13万	0.00亿	0.000%
2026-06-08	83.200	84.430	88.220	81.130	-3.000	-3.431%	1,346.60万	0.00亿	0.000%
2026-06-05	91.040	87.430	93.090	86.730	-4.200	-4.584%	1,542.88万	0.00亿	0.000%
2026-06-04	85.310	91.630	94.630	83.380	5.000	5.772%	1,507.74万	0.00亿	0.000%
2026-06-03	85.290	86.630	90.930	84.130	0.730	0.850%	1,406.96万	0.00亿	0.000%
2026-06-02	79.520	85.900	87.620	78.480	6.280	7.887%	1,413.31万	0.00亿	0.000%
2026-06-01	83.180	79.620	85.620	79.360	-2.390	-2.914%	1,490.68万	0.00亿	0.000%
2026-05-29	88.920	82.010	90.600	81.130	-6.070	-6.891%	1,696.33万	0.00亿	0.000%
2026-05-28	84.630	88.080	90.930	84.510	1.310	1.510%	1,625.71万	0.00亿	0.000%
2026-05-27	84.190	86.770	89.630	82.830	2.580	3.064%	2,019.95万	0.00亿	0.000%
2026-05-26	82.810	84.190	84.630	78.630	1.080	1.299%	1,655.98万	0.00亿	0.000%
2026-05-25	83.630	83.110	84.620	80.620	3.030	3.784%	1,880.68万	0.00亿	0.000%
2026-05-22	71.030	80.080	81.070	71.030	10.380	14.892%	2,732.08万	0.00亿	0.000%
2026-05-21	76.590	69.700	78.610	69.440	-2.280	-3.168%	1,923.20万	0.00亿	0.000%
2026-05-20	73.130	71.980	74.030	71.480	-2.100	-2.835%	1,117.00万	0.00亿	0.000%
2026-05-19	72.930	74.080	74.190	69.490	1.600	2.208%	1,572.61万	0.00亿	0.000%
2026-05-18	76.430	72.480	76.530	72.000	-4.150	-5.416%	1,748.55万	0.00亿	0.000%
2026-05-15	67.620	76.630	80.050	66.750	9.980	14.974%	3,430.56万	0.00亿	0.000%
2026-05-14	71.410	66.650	71.410	66.290	-4.210	-5.941%	1,495.04万	0.00亿	0.000%
2026-05-13	64.830	70.860	71.310	63.680	4.430	6.669%	1,951.18万	0.00亿	0.000%
2026-05-12	65.300	66.430	66.780	63.640	1.200	1.840%	1,255.49万	0.00亿	0.000%
2026-05-11	62.030	65.230	67.030	61.640	3.600	5.841%	1,609.32万	0.00亿	0.000%
2026-05-08	62.250	61.630	63.030	60.310	-1.920	-3.021%	1,438.66万	0.00亿	0.000%
2026-05-07	63.320	63.550	64.600	61.140	0.620	0.985%	1,327.29万	0.00亿	0.000%
2026-05-06	62.130	62.930	64.120	60.730	2.200	3.623%	1,545.95万	0.00亿	0.000%
2026-04-30	62.030	60.730	62.130	60.130	-1.300	-2.096%	1,211.54万	0.00亿	0.000%
2026-04-29	60.630	62.030	62.480	57.930	1.100	1.805%	1,766.17万	0.00亿	0.000%
2026-04-28	64.490	60.930	65.100	60.210	-5.220	-7.891%	1,872.50万	0.00亿	0.000%
2026-04-27	61.630	66.150	67.030	61.370	4.600	7.474%	1,411.20万	0.00亿	0.000%
2026-04-24	63.660	61.550	63.980	59.910	-2.430	-3.798%	1,172.87万	0.00亿	0.000%
2026-04-23	64.130	63.980	66.480	62.730	-0.650	-1.006%	1,196.60万	0.00亿	0.000%
2026-04-22	62.640	64.630	65.480	62.230	1.650	2.620%	1,574.07万	0.00亿	0.000%
2026-04-21	59.390	62.980	63.420	59.180	3.120	5.212%	1,573.55万	0.00亿	0.000%
2026-04-20	61.470	59.860	63.530	58.840	-1.330	-2.174%	1,296.13万	0.00亿	0.000%
2026-04-17	58.130	61.190	62.960	57.760	3.200	5.518%	1,525.52万	0.00亿	0.000%
2026-04-16	57.900	57.990	58.590	56.400	0.230	0.398%	962.28万	0.00亿	0.000%
2026-04-15	60.880	57.760	61.120	57.240	-2.930	-4.828%	1,262.48万	0.00亿	0.000%
2026-04-14	58.630	60.690	61.120	56.630	2.130	3.637%	1,458.14万	0.00亿	0.000%
2026-04-13	58.530	58.560	61.840	57.610	0.340	0.584%	1,555.04万	0.00亿	0.000%
2026-04-10	58.500	58.220	59.370	57.630	-0.250	-0.428%	1,146.11万	0.00亿	0.000%
2026-04-09	57.290	58.470	60.520	57.130	0.540	0.932%	1,686.49万	0.00亿	0.000%
2026-04-08	57.600	57.930	58.500	55.640	2.100	3.761%	1,968.36万	0.00亿	0.000%
2026-04-07	51.630	55.830	56.130	51.300	0.000	0.000%	2,040.69万	0.00亿	0.000%
2026-04-03	50.920	51.340	53.130	50.420	0.000	0.000%	1,273.59万	0.00亿	0.000%
2026-04-02	50.630	51.230	53.130	49.270	0.000	0.000%	1,424.28万	0.00亿	0.000%
2026-04-01	50.650	51.610	51.890	48.630	0.000	0.000%	1,273.28万	0.00亿	0.000%