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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.38 | 11.46 | 11.32 | 11.40 | +0.17% | 0.62 | 0.52% |
| 2025-09-16 | 11.42 | 11.47 | 11.31 | 11.38 | -0.52% | 0.82 | 0.69% |
| 2025-09-15 | 11.47 | 11.54 | 11.40 | 11.44 | -0.43% | 0.71 | 0.59% |
| 2025-09-12 | 11.58 | 11.61 | 11.48 | 11.49 | -0.85% | 0.94 | 0.77% |
| 2025-09-11 | 11.41 | 11.59 | 11.31 | 11.58 | +1.29% | 1.02 | 0.85% |
| 2025-09-10 | 11.56 | 11.59 | 11.41 | 11.44 | -0.69% | 0.65 | 0.54% |
| 2025-09-09 | 11.52 | 11.59 | 11.45 | 11.51 | -0.34% | 0.75 | 0.61% |
| 2025-09-08 | 11.37 | 11.55 | 11.37 | 11.55 | +1.74% | 1.24 | 1.03% |
| 2025-09-05 | 11.33 | 11.46 | 11.24 | 11.36 | -0.09% | 1.09 | 0.92% |
| 2025-09-04 | 11.32 | 11.44 | 11.19 | 11.37 | +0.44% | 1.08 | 0.90% |
| 2025-09-03 | 11.56 | 11.59 | 11.29 | 11.32 | -2.13% | 0.98 | 0.82% |
| 2025-09-02 | 11.75 | 11.77 | 11.48 | 11.56 | -2.01% | 1.66 | 1.36% |
| 2025-09-01 | 11.32 | 11.88 | 11.22 | 11.80 | +4.27% | 2.64 | 2.15% |
| 2025-08-29 | 11.41 | 11.49 | 11.30 | 11.32 | -0.86% | 1.14 | 0.95% |
| 2025-08-28 | 11.43 | 11.62 | 11.19 | 11.42 | -0.09% | 1.71 | 1.43% |
| 2025-08-27 | 11.75 | 11.87 | 11.39 | 11.43 | -4.06% | 2.97 | 2.42% |
| 2025-08-26 | 11.85 | 12.42 | 11.79 | 11.91 | +4.50% | 5.14 | 4.04% |
| 2025-08-25 | 11.37 | 11.48 | 11.29 | 11.40 | +0.96% | 1.43 | 1.19% |
| 2025-08-22 | 11.12 | 11.39 | 11.11 | 11.29 | +1.33% | 1.27 | 1.08% |
| 2025-08-21 | 11.08 | 11.25 | 11.06 | 11.14 | +0.71% | 1.21 | 1.03% |