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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.13 | 10.14 | 10.02 | 10.07 | -0.49% | 0.37 | 0.34% |
| 2025-05-26 | 10.10 | 10.19 | 10.06 | 10.12 | +0.20% | 0.31 | 0.29% |
| 2025-05-23 | 10.25 | 10.26 | 10.10 | 10.10 | -1.35% | 0.46 | 0.43% |
| 2025-05-22 | 10.26 | 10.29 | 10.16 | 10.24 | -0.19% | 0.35 | 0.33% |
| 2025-05-21 | 10.29 | 10.31 | 10.22 | 10.26 | 0.00% | 0.34 | 0.32% |
| 2025-05-20 | 10.31 | 10.36 | 10.22 | 10.26 | -0.38% | 0.37 | 0.34% |
| 2025-05-19 | 10.22 | 10.33 | 10.22 | 10.30 | +1.06% | 0.42 | 0.38% |
| 2025-05-16 | 10.28 | 10.36 | 10.14 | 10.19 | -1.15% | 0.50 | 0.47% |
| 2025-05-15 | 10.36 | 10.42 | 10.30 | 10.31 | -0.67% | 0.60 | 0.55% |
| 2025-05-14 | 10.22 | 10.45 | 10.14 | 10.38 | +1.74% | 1.10 | 1.01% |
| 2025-05-13 | 10.27 | 10.32 | 10.18 | 10.20 | -0.47% | 0.65 | 0.58% |
| 2025-05-12 | 10.20 | 10.31 | 10.12 | 10.25 | +0.47% | 0.87 | 0.79% |
| 2025-05-09 | 10.11 | 10.26 | 10.07 | 10.20 | +1.23% | 0.71 | 0.65% |
| 2025-05-08 | 10.01 | 10.21 | 9.99 | 10.08 | +0.29% | 0.79 | 0.72% |
| 2025-05-07 | 9.95 | 10.15 | 9.95 | 10.05 | +1.35% | 0.87 | 0.79% |
| 2025-05-06 | 9.86 | 9.92 | 9.86 | 9.92 | +0.78% | 0.53 | 0.49% |