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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.03 | 12.25 | 12.01 | 12.20 | +1.24% | 1.08 | 0.85% |
| 2025-10-22 | 12.10 | 12.16 | 11.98 | 12.05 | -0.66% | 0.75 | 0.60% |
| 2025-10-21 | 11.90 | 12.16 | 11.86 | 12.13 | +2.02% | 1.12 | 0.90% |
| 2025-10-20 | 11.96 | 11.99 | 11.82 | 11.89 | +0.08% | 0.73 | 0.59% |
| 2025-10-17 | 11.96 | 12.02 | 11.84 | 11.88 | -1.00% | 0.93 | 0.75% |
| 2025-10-16 | 12.00 | 12.12 | 11.96 | 12.00 | -0.08% | 1.13 | 0.90% |
| 2025-10-15 | 12.01 | 12.08 | 11.87 | 12.01 | -0.33% | 1.07 | 0.86% |
| 2025-10-14 | 11.88 | 12.17 | 11.88 | 12.05 | +1.35% | 1.67 | 1.33% |
| 2025-10-13 | 11.63 | 11.98 | 11.61 | 11.89 | -1.00% | 1.80 | 1.47% |
| 2025-10-10 | 11.53 | 12.18 | 11.46 | 12.01 | +5.35% | 2.91 | 2.34% |
| 2025-10-09 | 11.28 | 11.45 | 11.22 | 11.40 | +2.06% | 1.31 | 1.11% |
| 2025-09-30 | 11.33 | 11.34 | 11.16 | 11.17 | -1.41% | 0.78 | 0.67% |
| 2025-09-29 | 11.12 | 11.39 | 11.00 | 11.33 | +1.80% | 0.95 | 0.82% |
| 2025-09-26 | 11.06 | 11.20 | 11.03 | 11.13 | +0.45% | 0.51 | 0.44% |
| 2025-09-25 | 11.19 | 11.21 | 11.04 | 11.08 | -0.89% | 0.61 | 0.53% |
| 2025-09-24 | 11.11 | 11.31 | 11.11 | 11.18 | +0.45% | 0.83 | 0.71% |
| 2025-09-23 | 11.15 | 11.18 | 10.95 | 11.13 | -0.44% | 0.73 | 0.62% |
| 2025-09-22 | 11.20 | 11.23 | 11.05 | 11.18 | -0.35% | 0.52 | 0.44% |
| 2025-09-19 | 11.18 | 11.26 | 11.12 | 11.22 | +0.35% | 0.60 | 0.51% |
| 2025-09-18 | 11.39 | 11.40 | 11.11 | 11.18 | -1.90% | 0.95 | 0.80% |