华东数控 sz.002248
11.81
-5.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.61 | 12.69 | 11.80 | 11.81 | -5.75% | 2.08 | 5.61% |
| 2026-05-22 | 12.28 | 12.68 | 12.01 | 12.53 | +2.96% | 1.44 | 3.79% |
| 2026-05-21 | 12.71 | 12.87 | 12.13 | 12.17 | -3.95% | 1.81 | 4.69% |
| 2026-05-20 | 12.99 | 12.99 | 12.56 | 12.67 | -3.06% | 1.35 | 3.45% |
| 2026-05-19 | 13.01 | 13.14 | 12.77 | 13.07 | +0.85% | 1.17 | 2.94% |
| 2026-05-18 | 13.23 | 13.29 | 12.81 | 12.96 | -3.21% | 1.92 | 4.82% |
| 2026-05-15 | 13.13 | 13.70 | 13.11 | 13.39 | +1.44% | 2.41 | 5.84% |
| 2026-05-14 | 13.51 | 13.69 | 13.19 | 13.20 | -2.37% | 1.84 | 4.45% |
| 2026-05-13 | 13.53 | 13.65 | 13.38 | 13.52 | +0.07% | 2.02 | 4.87% |
| 2026-05-12 | 13.62 | 13.83 | 13.47 | 13.51 | -1.17% | 2.39 | 5.71% |
| 2026-05-11 | 13.50 | 13.79 | 13.48 | 13.67 | +0.81% | 2.61 | 6.23% |
| 2026-05-08 | 13.52 | 13.73 | 13.50 | 13.56 | -0.44% | 2.76 | 6.60% |
| 2026-05-07 | 13.18 | 14.05 | 13.08 | 13.62 | +3.42% | 4.88 | 11.62% |
| 2026-05-06 | 13.00 | 13.20 | 12.92 | 13.17 | +0.84% | 2.44 | 6.07% |
| 2026-04-30 | 12.84 | 13.25 | 12.80 | 13.06 | +1.08% | 2.75 | 6.82% |
| 2026-04-29 | 12.37 | 13.33 | 12.30 | 12.92 | +3.61% | 3.23 | 8.16% |
| 2026-04-28 | 12.68 | 12.88 | 12.38 | 12.47 | -1.81% | 1.75 | 4.54% |
| 2026-04-27 | 11.92 | 13.02 | 11.81 | 12.70 | +6.45% | 3.87 | 9.94% |
| 2026-04-24 | 12.09 | 12.09 | 11.75 | 11.93 | -1.24% | 1.17 | 3.19% |
| 2026-04-23 | 12.36 | 12.40 | 11.98 | 12.08 | -2.19% | 1.33 | 3.56% |