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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.14 | 10.18 | 10.06 | 10.08 | -0.98% | 0.54 | 0.52% |
| 2026-04-21 | 9.98 | 10.20 | 9.94 | 10.18 | +2.00% | 0.91 | 0.87% |
| 2026-04-20 | 9.98 | 10.01 | 9.95 | 9.98 | 0.00% | 0.26 | 0.25% |
| 2026-04-17 | 10.08 | 10.08 | 9.96 | 9.98 | -0.89% | 0.41 | 0.39% |
| 2026-04-16 | 10.07 | 10.09 | 10.03 | 10.07 | 0.00% | 0.39 | 0.37% |
| 2026-04-15 | 10.07 | 10.07 | 9.97 | 10.07 | +0.20% | 0.45 | 0.43% |
| 2026-04-14 | 9.97 | 10.05 | 9.89 | 10.05 | +1.62% | 0.71 | 0.69% |
| 2026-04-13 | 9.90 | 9.92 | 9.85 | 9.89 | 0.00% | 0.34 | 0.33% |
| 2026-04-10 | 9.85 | 10.02 | 9.84 | 9.89 | +0.82% | 0.68 | 0.66% |
| 2026-04-09 | 9.95 | 9.96 | 9.80 | 9.81 | -1.90% | 0.69 | 0.67% |
| 2026-04-08 | 9.95 | 10.02 | 9.94 | 10.00 | +1.21% | 0.97 | 0.94% |
| 2026-04-07 | 9.87 | 9.92 | 9.79 | 9.88 | +0.10% | 0.66 | 0.64% |
| 2026-04-03 | 9.88 | 9.91 | 9.85 | 9.87 | -0.40% | 0.59 | 0.57% |
| 2026-04-02 | 9.97 | 10.03 | 9.86 | 9.91 | -0.90% | 0.59 | 0.57% |
| 2026-04-01 | 10.08 | 10.10 | 9.99 | 10.00 | +0.10% | 0.65 | 0.62% |
| 2026-03-31 | 10.04 | 10.14 | 9.95 | 9.99 | -0.70% | 1.23 | 1.18% |
| 2026-03-30 | 10.48 | 10.48 | 9.89 | 10.06 | -5.98% | 2.70 | 2.59% |
| 2026-03-27 | 10.70 | 10.73 | 10.53 | 10.70 | -0.09% | 0.76 | 0.69% |
| 2026-03-26 | 10.69 | 10.83 | 10.65 | 10.71 | -0.37% | 0.58 | 0.52% |
| 2026-03-25 | 10.51 | 10.76 | 10.40 | 10.75 | +2.77% | 0.89 | 0.81% |