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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.98 | 11.07 | 10.94 | 11.06 | +0.54% | 0.61 | 0.53% |
| 2025-08-19 | 11.07 | 11.12 | 10.95 | 11.00 | -0.80% | 0.83 | 0.71% |
| 2025-08-18 | 11.11 | 11.19 | 11.02 | 11.09 | -0.35% | 1.39 | 1.19% |
| 2025-08-15 | 10.95 | 11.19 | 10.92 | 11.13 | +1.71% | 1.32 | 1.13% |
| 2025-08-14 | 11.07 | 11.14 | 10.90 | 10.94 | -1.07% | 0.98 | 0.85% |
| 2025-08-13 | 11.05 | 11.20 | 10.95 | 11.06 | +0.27% | 1.07 | 0.92% |
| 2025-08-12 | 11.09 | 11.16 | 11.00 | 11.03 | -0.45% | 0.81 | 0.70% |
| 2025-08-11 | 11.05 | 11.11 | 10.99 | 11.08 | +0.09% | 0.73 | 0.63% |
| 2025-08-08 | 11.09 | 11.14 | 11.03 | 11.07 | -0.44% | 0.62 | 0.53% |
| 2025-08-07 | 11.13 | 11.13 | 11.04 | 11.12 | +0.36% | 0.43 | 0.37% |
| 2025-08-06 | 11.10 | 11.13 | 11.03 | 11.08 | -0.44% | 0.58 | 0.50% |
| 2025-08-05 | 11.06 | 11.24 | 11.05 | 11.13 | +0.62% | 0.74 | 0.63% |
| 2025-08-04 | 10.92 | 11.12 | 10.92 | 11.06 | +0.63% | 0.51 | 0.44% |
| 2025-08-01 | 10.87 | 11.04 | 10.87 | 10.99 | +1.00% | 0.53 | 0.46% |
| 2025-07-31 | 11.00 | 11.02 | 10.85 | 10.88 | -1.43% | 0.73 | 0.63% |
| 2025-07-30 | 11.02 | 11.10 | 10.92 | 11.04 | +0.36% | 0.57 | 0.49% |
| 2025-07-29 | 11.00 | 11.04 | 10.90 | 11.00 | -0.36% | 0.60 | 0.52% |
| 2025-07-28 | 11.12 | 11.16 | 11.01 | 11.04 | -0.71% | 0.78 | 0.67% |
| 2025-07-25 | 11.24 | 11.28 | 11.11 | 11.12 | -0.70% | 0.61 | 0.51% |
| 2025-07-24 | 11.05 | 11.22 | 11.03 | 11.20 | +1.34% | 0.89 | 0.76% |