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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.80 | 10.82 | 10.71 | 10.76 | -0.55% | 0.40 | 0.35% |
| 2025-12-17 | 10.78 | 10.90 | 10.68 | 10.82 | +0.09% | 0.52 | 0.46% |
| 2025-12-16 | 10.88 | 10.90 | 10.75 | 10.81 | -0.37% | 0.35 | 0.31% |
| 2025-12-15 | 10.84 | 10.94 | 10.79 | 10.85 | 0.00% | 0.42 | 0.37% |
| 2025-12-12 | 10.89 | 10.93 | 10.83 | 10.85 | -0.28% | 0.43 | 0.38% |
| 2025-12-11 | 11.07 | 11.08 | 10.84 | 10.88 | -1.54% | 0.77 | 0.67% |
| 2025-12-10 | 11.02 | 11.10 | 10.98 | 11.05 | +0.27% | 0.36 | 0.31% |
| 2025-12-09 | 11.11 | 11.12 | 11.00 | 11.02 | -0.90% | 0.47 | 0.41% |
| 2025-12-08 | 11.16 | 11.31 | 11.12 | 11.12 | -0.09% | 0.75 | 0.65% |
| 2025-12-05 | 11.04 | 11.17 | 10.99 | 11.13 | +0.82% | 0.57 | 0.50% |
| 2025-12-04 | 11.16 | 11.16 | 11.04 | 11.04 | -0.81% | 0.39 | 0.34% |
| 2025-12-03 | 11.08 | 11.14 | 11.04 | 11.13 | +0.54% | 0.41 | 0.35% |
| 2025-12-02 | 11.07 | 11.09 | 10.98 | 11.07 | +0.09% | 0.37 | 0.32% |
| 2025-12-01 | 11.20 | 11.22 | 11.04 | 11.06 | -1.25% | 0.80 | 0.69% |
| 2025-11-28 | 11.15 | 11.23 | 11.08 | 11.20 | +0.45% | 0.41 | 0.35% |
| 2025-11-27 | 11.17 | 11.20 | 11.09 | 11.15 | 0.00% | 0.40 | 0.34% |
| 2025-11-26 | 11.24 | 11.30 | 11.15 | 11.15 | -0.18% | 0.45 | 0.39% |
| 2025-11-25 | 11.12 | 11.29 | 11.10 | 11.17 | +0.81% | 0.73 | 0.62% |
| 2025-11-24 | 11.18 | 11.23 | 11.06 | 11.08 | -0.81% | 0.66 | 0.57% |
| 2025-11-21 | 11.40 | 11.42 | 11.17 | 11.17 | -2.36% | 0.77 | 0.66% |