东莞控股 sz.000828
10.12
+1.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.04 | 10.14 | 10.00 | 10.12 | +1.00% | 0.41 | 0.39% |
| 2026-05-22 | 10.03 | 10.05 | 9.92 | 10.02 | 0.00% | 0.48 | 0.47% |
| 2026-05-21 | 10.02 | 10.15 | 9.96 | 10.02 | +0.10% | 0.72 | 0.69% |
| 2026-05-20 | 10.03 | 10.09 | 9.91 | 10.01 | -0.10% | 0.37 | 0.36% |
| 2026-05-19 | 9.97 | 10.12 | 9.95 | 10.02 | +0.91% | 0.49 | 0.47% |
| 2026-05-18 | 10.25 | 10.32 | 10.18 | 10.25 | -0.29% | 0.49 | 0.46% |
| 2026-05-15 | 10.30 | 10.33 | 10.18 | 10.28 | -0.19% | 0.48 | 0.45% |
| 2026-05-14 | 10.50 | 10.51 | 10.30 | 10.30 | -1.53% | 0.54 | 0.50% |
| 2026-05-13 | 10.53 | 10.56 | 10.42 | 10.46 | -0.66% | 0.49 | 0.45% |
| 2026-05-12 | 10.65 | 10.75 | 10.50 | 10.53 | -1.77% | 0.74 | 0.67% |
| 2026-05-11 | 10.39 | 10.82 | 10.35 | 10.72 | +2.78% | 1.49 | 1.35% |
| 2026-05-08 | 10.29 | 10.44 | 10.29 | 10.43 | +1.07% | 0.52 | 0.48% |
| 2026-05-07 | 10.34 | 10.41 | 10.29 | 10.32 | -0.19% | 0.37 | 0.34% |
| 2026-05-06 | 10.39 | 10.41 | 10.31 | 10.34 | -0.39% | 0.55 | 0.51% |
| 2026-04-30 | 10.42 | 10.44 | 10.28 | 10.38 | -0.38% | 0.58 | 0.54% |
| 2026-04-29 | 10.29 | 10.44 | 10.29 | 10.42 | +0.87% | 0.64 | 0.59% |
| 2026-04-28 | 10.16 | 10.37 | 10.12 | 10.33 | +1.57% | 0.89 | 0.83% |
| 2026-04-27 | 10.26 | 10.30 | 10.15 | 10.17 | +0.49% | 0.97 | 0.91% |
| 2026-04-24 | 10.09 | 10.19 | 10.08 | 10.12 | +0.10% | 0.56 | 0.53% |
| 2026-04-23 | 10.07 | 10.14 | 10.00 | 10.11 | +0.30% | 0.49 | 0.47% |