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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.20 | 10.60 | 10.20 | 10.53 | +2.99% | 1.78 | 1.62% |
| 2025-06-24 | 10.09 | 10.25 | 10.09 | 10.22 | +1.57% | 0.70 | 0.66% |
| 2025-06-23 | 10.03 | 10.10 | 10.01 | 10.06 | +0.10% | 0.55 | 0.52% |
| 2025-06-20 | 10.06 | 10.13 | 10.04 | 10.05 | -0.39% | 0.38 | 0.36% |
| 2025-06-19 | 10.17 | 10.20 | 10.02 | 10.09 | -0.97% | 0.44 | 0.41% |
| 2025-06-18 | 10.32 | 10.34 | 10.19 | 10.19 | -1.34% | 0.42 | 0.39% |
| 2025-06-17 | 10.26 | 10.33 | 10.20 | 10.33 | +1.06% | 0.41 | 0.38% |
| 2025-06-16 | 10.26 | 10.31 | 10.19 | 10.22 | -0.38% | 0.45 | 0.42% |
| 2025-06-13 | 10.37 | 10.39 | 10.26 | 10.26 | -1.05% | 0.48 | 0.44% |
| 2025-06-12 | 10.41 | 10.44 | 10.35 | 10.37 | -0.38% | 0.47 | 0.43% |
| 2025-06-11 | 10.29 | 10.45 | 10.26 | 10.41 | +1.34% | 0.62 | 0.57% |
| 2025-06-10 | 10.32 | 10.36 | 10.22 | 10.27 | -0.38% | 0.45 | 0.41% |
| 2025-06-09 | 10.28 | 10.32 | 10.20 | 10.31 | +0.58% | 0.42 | 0.39% |
| 2025-06-06 | 10.35 | 10.35 | 10.23 | 10.25 | -0.57% | 0.35 | 0.33% |
| 2025-06-05 | 10.25 | 10.42 | 10.22 | 10.31 | +0.58% | 0.63 | 0.58% |
| 2025-06-04 | 10.23 | 10.28 | 10.19 | 10.25 | +0.48% | 0.39 | 0.36% |
| 2025-06-03 | 10.15 | 10.22 | 10.09 | 10.20 | 0.00% | 0.34 | 0.31% |
| 2025-05-30 | 10.16 | 10.24 | 10.14 | 10.20 | +0.10% | 0.39 | 0.37% |
| 2025-05-29 | 10.17 | 10.20 | 10.12 | 10.19 | +0.68% | 0.46 | 0.43% |
| 2025-05-28 | 10.10 | 10.15 | 10.05 | 10.12 | +0.49% | 0.30 | 0.28% |