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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.35 | 12.38 | 12.20 | 12.35 | -0.40% | 1.37 | 3.63% |
| 2026-04-21 | 12.62 | 12.63 | 12.27 | 12.40 | -1.90% | 1.65 | 4.34% |
| 2026-04-20 | 12.70 | 12.74 | 12.36 | 12.64 | -2.84% | 2.61 | 6.77% |
| 2026-04-17 | 12.85 | 13.06 | 12.70 | 13.01 | +0.85% | 2.24 | 5.64% |
| 2026-04-16 | 12.98 | 13.01 | 12.81 | 12.90 | -0.69% | 1.97 | 4.96% |
| 2026-04-15 | 12.79 | 13.23 | 12.72 | 12.99 | +2.04% | 3.01 | 7.52% |
| 2026-04-14 | 12.70 | 12.77 | 12.53 | 12.73 | +1.19% | 1.12 | 2.87% |
| 2026-04-13 | 12.37 | 12.59 | 12.30 | 12.58 | +0.88% | 0.96 | 2.51% |
| 2026-04-10 | 12.36 | 12.64 | 12.36 | 12.47 | +1.22% | 1.15 | 2.98% |
| 2026-04-09 | 12.30 | 12.38 | 12.23 | 12.32 | -1.28% | 1.03 | 2.72% |
| 2026-04-08 | 12.16 | 12.48 | 12.10 | 12.48 | +5.32% | 1.58 | 4.19% |
| 2026-04-07 | 11.51 | 11.94 | 11.51 | 11.85 | +3.04% | 1.17 | 3.22% |
| 2026-04-03 | 11.85 | 11.90 | 11.50 | 11.50 | -2.87% | 1.06 | 2.97% |
| 2026-04-02 | 12.10 | 12.21 | 11.76 | 11.84 | -2.87% | 1.33 | 3.63% |
| 2026-04-01 | 12.30 | 12.34 | 12.07 | 12.19 | +1.50% | 1.99 | 5.31% |
| 2026-03-31 | 12.13 | 12.37 | 12.00 | 12.01 | -1.23% | 1.32 | 3.54% |
| 2026-03-30 | 11.89 | 12.20 | 11.84 | 12.16 | +0.50% | 1.12 | 3.01% |
| 2026-03-27 | 11.76 | 12.21 | 11.76 | 12.10 | +1.26% | 1.00 | 2.70% |
| 2026-03-26 | 12.31 | 12.31 | 11.87 | 11.95 | -3.08% | 1.41 | 3.79% |
| 2026-03-25 | 12.18 | 12.53 | 12.12 | 12.33 | +0.74% | 1.68 | 4.43% |