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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.36 | 10.48 | 10.27 | 10.46 | +2.45% | 0.80 | 0.74% |
| 2026-03-23 | 10.70 | 10.71 | 10.15 | 10.21 | -5.90% | 1.55 | 1.44% |
| 2026-03-20 | 10.86 | 11.01 | 10.82 | 10.85 | -0.09% | 0.92 | 0.81% |
| 2026-03-19 | 10.89 | 10.93 | 10.83 | 10.86 | -0.64% | 0.52 | 0.46% |
| 2026-03-18 | 11.00 | 11.03 | 10.87 | 10.93 | -0.46% | 0.54 | 0.48% |
| 2026-03-17 | 10.98 | 11.09 | 10.95 | 10.98 | +0.27% | 0.67 | 0.59% |
| 2026-03-16 | 10.93 | 11.00 | 10.85 | 10.95 | +0.37% | 0.59 | 0.52% |
| 2026-03-13 | 10.92 | 11.01 | 10.90 | 10.91 | -0.37% | 0.85 | 0.75% |
| 2026-03-12 | 10.79 | 10.97 | 10.77 | 10.95 | +1.30% | 0.84 | 0.74% |
| 2026-03-11 | 10.73 | 10.84 | 10.66 | 10.81 | +1.03% | 0.58 | 0.52% |
| 2026-03-10 | 10.72 | 10.75 | 10.67 | 10.70 | +0.28% | 0.46 | 0.42% |
| 2026-03-09 | 10.71 | 10.78 | 10.61 | 10.67 | -0.56% | 0.67 | 0.60% |
| 2026-03-06 | 10.55 | 10.76 | 10.52 | 10.73 | +1.42% | 0.61 | 0.55% |
| 2026-03-05 | 10.65 | 10.65 | 10.50 | 10.58 | +0.76% | 0.81 | 0.73% |
| 2026-03-04 | 10.84 | 10.86 | 10.47 | 10.50 | -3.58% | 1.57 | 1.42% |
| 2026-03-03 | 10.91 | 11.03 | 10.86 | 10.89 | -0.18% | 1.04 | 0.91% |
| 2026-03-02 | 10.92 | 10.96 | 10.78 | 10.91 | -1.00% | 0.98 | 0.87% |
| 2026-02-27 | 10.91 | 11.05 | 10.88 | 11.02 | +1.01% | 0.77 | 0.68% |
| 2026-02-26 | 10.96 | 10.99 | 10.88 | 10.91 | -0.27% | 0.59 | 0.52% |
| 2026-02-25 | 10.89 | 11.02 | 10.86 | 10.94 | +0.55% | 0.69 | 0.60% |