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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.28 | 14.28 | 13.93 | 14.14 | +0.86% | 4.88 | 11.26% |
| 2026-02-13 | 13.76 | 14.35 | 13.58 | 14.02 | +0.07% | 10.21 | 23.66% |
| 2026-02-12 | 12.70 | 14.01 | 12.70 | 14.01 | +9.97% | 8.95 | 20.95% |
| 2026-02-11 | 12.33 | 12.78 | 12.31 | 12.74 | +3.07% | 3.13 | 8.08% |
| 2026-02-10 | 12.33 | 12.43 | 12.28 | 12.36 | -0.08% | 1.18 | 3.10% |
| 2026-02-09 | 12.30 | 12.39 | 12.22 | 12.37 | +1.73% | 1.31 | 3.46% |
| 2026-02-06 | 11.95 | 12.32 | 11.90 | 12.16 | +1.16% | 1.33 | 3.55% |
| 2026-02-05 | 12.33 | 12.33 | 12.02 | 12.02 | -2.59% | 1.19 | 3.20% |
| 2026-02-04 | 12.25 | 12.47 | 12.14 | 12.34 | -0.16% | 1.60 | 4.21% |
| 2026-02-03 | 12.09 | 12.44 | 12.07 | 12.36 | +3.60% | 2.19 | 5.83% |
| 2026-02-02 | 12.15 | 12.32 | 11.93 | 11.93 | +0.93% | 2.15 | 5.76% |
| 2026-01-30 | 11.80 | 11.92 | 11.59 | 11.82 | 0.00% | 1.38 | 3.82% |
| 2026-01-29 | 12.07 | 12.15 | 11.79 | 11.82 | -2.39% | 1.85 | 5.04% |
| 2026-01-28 | 12.43 | 12.51 | 12.10 | 12.11 | -3.27% | 1.87 | 5.00% |
| 2026-01-27 | 12.46 | 12.58 | 12.01 | 12.52 | -0.56% | 2.26 | 5.97% |
| 2026-01-26 | 12.85 | 12.88 | 12.43 | 12.59 | -2.25% | 2.16 | 5.56% |
| 2026-01-23 | 12.65 | 12.89 | 12.56 | 12.88 | +2.22% | 2.92 | 7.42% |
| 2026-01-22 | 12.60 | 12.67 | 12.50 | 12.60 | +0.08% | 1.53 | 3.96% |
| 2026-01-21 | 12.40 | 12.67 | 12.20 | 12.59 | +0.88% | 2.25 | 5.85% |
| 2026-01-20 | 12.76 | 13.00 | 12.32 | 12.48 | -2.73% | 2.82 | 7.25% |