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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.01 | 12.24 | 11.62 | 12.24 | +4.88% | 2.24 | 6.10% |
| 2026-03-23 | 12.01 | 12.42 | 11.58 | 11.67 | -5.74% | 2.10 | 5.68% |
| 2026-03-20 | 13.12 | 13.15 | 12.36 | 12.38 | -4.77% | 1.96 | 5.03% |
| 2026-03-19 | 13.33 | 13.42 | 12.89 | 13.00 | -4.55% | 2.07 | 5.12% |
| 2026-03-18 | 13.33 | 13.64 | 13.33 | 13.62 | +2.25% | 1.97 | 4.75% |
| 2026-03-17 | 13.90 | 13.94 | 13.30 | 13.32 | -3.97% | 2.96 | 7.11% |
| 2026-03-16 | 14.12 | 14.22 | 13.71 | 13.87 | -1.91% | 3.09 | 7.23% |
| 2026-03-13 | 14.59 | 14.73 | 14.05 | 14.14 | -3.87% | 5.44 | 12.32% |
| 2026-03-12 | 14.99 | 15.27 | 14.65 | 14.71 | -5.58% | 10.04 | 21.97% |
| 2026-03-11 | 15.58 | 15.58 | 15.23 | 15.58 | +10.03% | 6.04 | 12.64% |
| 2026-03-10 | 13.89 | 14.27 | 13.75 | 14.16 | +3.06% | 2.62 | 6.03% |
| 2026-03-09 | 13.58 | 13.81 | 13.46 | 13.74 | -1.29% | 1.94 | 4.61% |
| 2026-03-06 | 13.76 | 14.13 | 13.69 | 13.92 | +0.72% | 2.14 | 5.00% |
| 2026-03-05 | 13.75 | 14.11 | 13.68 | 13.82 | +2.67% | 2.93 | 6.87% |
| 2026-03-04 | 13.03 | 13.60 | 13.00 | 13.46 | +1.97% | 2.99 | 7.24% |
| 2026-03-03 | 14.29 | 14.29 | 13.10 | 13.20 | -7.50% | 5.36 | 12.82% |
| 2026-03-02 | 14.42 | 14.56 | 13.83 | 14.27 | -3.97% | 5.74 | 13.15% |
| 2026-02-27 | 14.14 | 14.87 | 14.13 | 14.86 | +4.13% | 7.09 | 15.73% |
| 2026-02-26 | 14.08 | 14.35 | 13.95 | 14.27 | +1.35% | 4.98 | 11.37% |
| 2026-02-25 | 14.08 | 14.25 | 13.96 | 14.08 | -0.42% | 4.15 | 9.57% |