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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.22 | 9.26 | 9.11 | 9.11 | -1.62% | 1.14 | 4.04% |
| 2025-07-22 | 9.33 | 9.38 | 9.19 | 9.26 | -0.96% | 1.38 | 4.84% |
| 2025-07-21 | 9.23 | 9.35 | 9.16 | 9.35 | +1.52% | 1.48 | 5.21% |
| 2025-07-18 | 9.12 | 9.26 | 9.08 | 9.21 | +0.99% | 1.32 | 4.69% |
| 2025-07-17 | 9.07 | 9.15 | 9.04 | 9.12 | +0.22% | 0.99 | 3.52% |
| 2025-07-16 | 9.10 | 9.14 | 9.02 | 9.10 | +0.11% | 1.21 | 4.32% |
| 2025-07-15 | 9.05 | 9.15 | 8.95 | 9.09 | +1.11% | 1.69 | 6.07% |
| 2025-07-14 | 8.85 | 9.05 | 8.83 | 8.99 | +1.35% | 1.05 | 3.81% |
| 2025-07-11 | 8.89 | 8.93 | 8.76 | 8.87 | -0.23% | 0.92 | 3.39% |
| 2025-07-10 | 8.86 | 8.99 | 8.83 | 8.89 | -0.56% | 0.89 | 3.24% |
| 2025-07-09 | 8.88 | 9.19 | 8.84 | 8.94 | +0.34% | 1.92 | 6.95% |
| 2025-07-08 | 8.74 | 9.07 | 8.72 | 8.91 | +2.06% | 1.42 | 5.20% |
| 2025-07-07 | 8.64 | 8.73 | 8.62 | 8.73 | +0.81% | 0.49 | 1.83% |
| 2025-07-04 | 8.76 | 8.77 | 8.65 | 8.66 | -1.37% | 0.65 | 2.44% |
| 2025-07-03 | 8.84 | 8.84 | 8.71 | 8.78 | -0.57% | 0.58 | 2.15% |
| 2025-07-02 | 8.84 | 8.84 | 8.72 | 8.83 | 0.00% | 0.70 | 2.60% |
| 2025-07-01 | 8.77 | 8.86 | 8.71 | 8.83 | +0.91% | 0.92 | 3.42% |
| 2025-06-30 | 8.60 | 8.84 | 8.58 | 8.75 | +1.63% | 0.82 | 3.03% |
| 2025-06-27 | 8.56 | 8.66 | 8.55 | 8.61 | +0.58% | 0.52 | 1.97% |
| 2025-06-26 | 8.59 | 8.76 | 8.55 | 8.56 | -0.23% | 0.99 | 3.72% |