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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.08 | 11.23 | 11.05 | 11.05 | -0.18% | 0.88 | 0.75% |
| 2025-07-22 | 11.06 | 11.08 | 10.97 | 11.07 | 0.00% | 0.55 | 0.48% |
| 2025-07-21 | 10.94 | 11.17 | 10.94 | 11.07 | +0.99% | 0.79 | 0.68% |
| 2025-07-18 | 10.93 | 10.98 | 10.88 | 10.96 | +0.54% | 0.48 | 0.42% |
| 2025-07-17 | 10.90 | 10.97 | 10.88 | 10.90 | -0.27% | 0.48 | 0.41% |
| 2025-07-16 | 10.99 | 11.05 | 10.90 | 10.93 | -0.54% | 0.63 | 0.54% |
| 2025-07-15 | 10.97 | 11.05 | 10.88 | 10.99 | +1.18% | 1.06 | 0.91% |
| 2025-07-14 | 11.10 | 11.11 | 10.84 | 10.86 | -2.13% | 1.00 | 0.87% |
| 2025-07-11 | 11.01 | 11.20 | 10.97 | 11.10 | +0.99% | 1.46 | 1.25% |
| 2025-07-10 | 10.79 | 11.11 | 10.77 | 10.99 | +1.92% | 1.15 | 1.00% |
| 2025-07-09 | 10.77 | 10.85 | 10.76 | 10.78 | +0.09% | 0.68 | 0.60% |
| 2025-07-08 | 10.74 | 10.84 | 10.68 | 10.77 | +0.37% | 0.67 | 0.59% |
| 2025-07-07 | 10.76 | 10.81 | 10.72 | 10.74 | -0.18% | 0.42 | 0.37% |
| 2025-07-04 | 10.67 | 10.85 | 10.62 | 10.76 | +1.02% | 0.83 | 0.73% |
| 2025-07-03 | 10.71 | 10.76 | 10.64 | 10.65 | -0.92% | 0.50 | 0.44% |
| 2025-07-02 | 10.67 | 10.75 | 10.58 | 10.75 | +0.74% | 0.70 | 0.63% |
| 2025-07-01 | 10.53 | 10.85 | 10.52 | 10.67 | +1.12% | 0.90 | 0.80% |
| 2025-06-30 | 10.61 | 10.66 | 10.46 | 10.55 | -0.19% | 0.86 | 0.77% |
| 2025-06-27 | 10.73 | 10.92 | 10.56 | 10.57 | +0.75% | 2.05 | 1.81% |
| 2025-06-26 | 10.58 | 10.61 | 10.46 | 10.49 | -0.37% | 0.83 | 0.75% |