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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.51 | 8.60 | 8.45 | 8.58 | +0.70% | 0.69 | 2.63% |
| 2025-06-24 | 8.32 | 8.55 | 8.28 | 8.52 | +3.02% | 0.82 | 3.14% |
| 2025-06-23 | 8.00 | 8.29 | 7.98 | 8.27 | +2.48% | 0.60 | 2.37% |
| 2025-06-20 | 8.13 | 8.26 | 8.04 | 8.07 | -1.10% | 0.57 | 2.29% |
| 2025-06-19 | 8.34 | 8.41 | 8.10 | 8.16 | -2.39% | 0.70 | 2.76% |
| 2025-06-18 | 8.39 | 8.41 | 8.30 | 8.36 | -0.59% | 0.50 | 1.94% |
| 2025-06-17 | 8.42 | 8.51 | 8.36 | 8.41 | -0.47% | 0.51 | 1.96% |
| 2025-06-16 | 8.39 | 8.58 | 8.30 | 8.45 | +0.36% | 0.69 | 2.66% |
| 2025-06-13 | 8.71 | 8.71 | 8.40 | 8.42 | -3.33% | 0.96 | 3.66% |
| 2025-06-12 | 8.76 | 8.84 | 8.66 | 8.71 | -1.14% | 0.71 | 2.63% |
| 2025-06-11 | 8.87 | 8.92 | 8.80 | 8.81 | 0.00% | 0.72 | 2.64% |
| 2025-06-10 | 8.94 | 8.99 | 8.65 | 8.81 | -1.56% | 0.91 | 3.36% |
| 2025-06-09 | 8.83 | 8.98 | 8.83 | 8.95 | +1.47% | 0.83 | 3.03% |
| 2025-06-06 | 8.91 | 8.91 | 8.78 | 8.82 | -1.23% | 0.82 | 3.03% |
| 2025-06-05 | 8.76 | 8.94 | 8.66 | 8.93 | +1.82% | 1.04 | 3.83% |
| 2025-06-04 | 8.79 | 8.85 | 8.71 | 8.77 | +0.80% | 0.78 | 2.87% |
| 2025-06-03 | 8.77 | 8.85 | 8.69 | 8.70 | -1.14% | 1.01 | 3.75% |
| 2025-05-30 | 9.06 | 9.08 | 8.77 | 8.80 | -3.08% | 1.27 | 4.66% |
| 2025-05-29 | 8.86 | 9.20 | 8.86 | 9.08 | +1.68% | 1.44 | 5.14% |
| 2025-05-28 | 9.08 | 9.14 | 8.88 | 8.93 | -1.00% | 1.18 | 4.26% |