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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.48 | 11.55 | 11.41 | 11.44 | +0.70% | 0.48 | 0.40% |
| 2025-11-19 | 11.49 | 11.57 | 11.33 | 11.36 | -1.56% | 0.57 | 0.48% |
| 2025-11-18 | 11.58 | 11.61 | 11.48 | 11.54 | -0.69% | 0.48 | 0.40% |
| 2025-11-17 | 11.86 | 11.86 | 11.55 | 11.62 | -2.02% | 1.06 | 0.87% |
| 2025-11-14 | 11.85 | 11.97 | 11.85 | 11.86 | -0.34% | 0.50 | 0.40% |
| 2025-11-13 | 11.92 | 11.92 | 11.83 | 11.90 | +0.17% | 0.59 | 0.48% |
| 2025-11-12 | 11.89 | 11.96 | 11.86 | 11.88 | -0.17% | 0.57 | 0.46% |
| 2025-11-11 | 11.99 | 12.00 | 11.90 | 11.90 | -0.58% | 0.53 | 0.42% |
| 2025-11-10 | 11.92 | 11.99 | 11.85 | 11.97 | +0.59% | 0.60 | 0.49% |
| 2025-11-07 | 11.92 | 11.94 | 11.88 | 11.90 | -0.34% | 0.52 | 0.42% |
| 2025-11-06 | 11.91 | 12.02 | 11.86 | 11.94 | +0.25% | 0.83 | 0.67% |
| 2025-11-05 | 11.76 | 11.96 | 11.72 | 11.91 | +1.02% | 0.88 | 0.71% |
| 2025-11-04 | 11.80 | 11.87 | 11.75 | 11.79 | +0.08% | 0.64 | 0.52% |
| 2025-11-03 | 11.78 | 11.83 | 11.70 | 11.78 | -0.08% | 0.91 | 0.74% |
| 2025-10-31 | 11.91 | 11.91 | 11.77 | 11.79 | -0.51% | 0.80 | 0.65% |
| 2025-10-30 | 11.98 | 12.02 | 11.80 | 11.85 | -1.17% | 0.99 | 0.81% |
| 2025-10-29 | 12.02 | 12.04 | 11.80 | 11.99 | -0.91% | 1.19 | 0.96% |
| 2025-10-28 | 12.07 | 12.20 | 12.05 | 12.10 | -0.08% | 0.71 | 0.56% |
| 2025-10-27 | 12.17 | 12.19 | 12.00 | 12.11 | 0.00% | 0.87 | 0.69% |
| 2025-10-24 | 12.18 | 12.22 | 12.07 | 12.11 | -0.74% | 0.71 | 0.56% |