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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.61 | 10.69 | 10.50 | 10.68 | -0.09% | 2.37 | 7.27% |
| 2025-08-19 | 10.60 | 10.77 | 10.43 | 10.69 | +0.85% | 4.00 | 12.24% |
| 2025-08-18 | 10.41 | 10.69 | 10.35 | 10.60 | +1.83% | 3.48 | 10.71% |
| 2025-08-15 | 10.21 | 10.43 | 10.15 | 10.41 | +1.56% | 2.82 | 8.86% |
| 2025-08-14 | 10.68 | 10.72 | 10.22 | 10.25 | -4.03% | 4.15 | 13.00% |
| 2025-08-13 | 10.78 | 10.81 | 10.57 | 10.68 | -0.56% | 4.20 | 12.81% |
| 2025-08-12 | 11.10 | 11.10 | 10.65 | 10.74 | -4.45% | 6.25 | 18.76% |
| 2025-08-11 | 11.20 | 11.30 | 10.81 | 11.24 | -3.19% | 7.74 | 22.63% |
| 2025-08-08 | 10.56 | 11.98 | 10.25 | 11.61 | +3.75% | 12.18 | 35.32% |
| 2025-08-07 | 11.29 | 12.09 | 11.17 | 11.19 | +1.82% | 15.29 | 43.01% |
| 2025-08-06 | 10.25 | 10.99 | 10.24 | 10.99 | +10.01% | 4.02 | 12.16% |
| 2025-08-05 | 10.95 | 10.95 | 9.94 | 9.99 | -1.19% | 10.46 | 33.25% |
| 2025-08-04 | 9.47 | 10.11 | 9.46 | 10.11 | +10.01% | 2.46 | 8.05% |
| 2025-08-01 | 9.20 | 9.28 | 9.13 | 9.19 | -0.33% | 0.77 | 2.73% |
| 2025-07-31 | 9.23 | 9.38 | 9.17 | 9.22 | -0.43% | 1.17 | 4.12% |
| 2025-07-30 | 9.34 | 9.36 | 9.16 | 9.26 | -1.17% | 1.04 | 3.65% |
| 2025-07-29 | 9.38 | 9.43 | 9.27 | 9.37 | -0.32% | 1.03 | 3.57% |
| 2025-07-28 | 9.46 | 9.47 | 9.36 | 9.40 | -0.74% | 1.26 | 4.34% |
| 2025-07-25 | 9.41 | 9.56 | 9.36 | 9.47 | +0.74% | 2.00 | 6.87% |
| 2025-07-24 | 9.11 | 9.90 | 9.11 | 9.40 | +3.18% | 3.13 | 10.79% |