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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.07 | 9.16 | 8.94 | 9.02 | -1.53% | 1.55 | 5.60% |
| 2025-05-26 | 8.75 | 9.21 | 8.72 | 9.16 | +3.27% | 2.22 | 8.05% |
| 2025-05-23 | 8.92 | 9.10 | 8.86 | 8.87 | -1.00% | 1.89 | 6.86% |
| 2025-05-22 | 9.25 | 9.31 | 8.96 | 8.96 | -4.58% | 2.68 | 9.54% |
| 2025-05-21 | 9.08 | 9.44 | 9.00 | 9.39 | +2.40% | 3.54 | 12.43% |
| 2025-05-20 | 8.84 | 9.56 | 8.69 | 9.17 | +3.03% | 3.17 | 11.30% |
| 2025-05-19 | 8.82 | 8.92 | 8.67 | 8.90 | -0.78% | 2.00 | 7.38% |
| 2025-05-16 | 8.67 | 9.28 | 8.64 | 8.97 | +2.51% | 3.53 | 12.72% |
| 2025-05-15 | 8.57 | 9.00 | 8.40 | 8.75 | +1.98% | 3.21 | 12.04% |
| 2025-05-14 | 8.54 | 9.21 | 8.48 | 8.58 | +0.35% | 3.42 | 12.69% |
| 2025-05-13 | 8.68 | 8.70 | 8.46 | 8.55 | -0.47% | 1.01 | 3.84% |
| 2025-05-12 | 8.49 | 8.62 | 8.49 | 8.59 | +2.14% | 1.05 | 4.00% |
| 2025-05-09 | 8.60 | 8.64 | 8.38 | 8.41 | -2.32% | 1.29 | 4.94% |
| 2025-05-08 | 8.38 | 8.64 | 8.32 | 8.61 | +2.50% | 1.41 | 5.36% |
| 2025-05-07 | 8.32 | 8.40 | 8.26 | 8.40 | +1.45% | 1.33 | 5.18% |
| 2025-05-06 | 8.16 | 8.28 | 8.11 | 8.28 | +2.60% | 0.96 | 3.82% |