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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.69 | 12.92 | 12.62 | 12.83 | 0.00% | 2.11 | 5.38% |
| 2026-01-16 | 12.60 | 12.83 | 12.41 | 12.83 | +2.80% | 3.12 | 8.01% |
| 2026-01-15 | 12.70 | 12.70 | 12.34 | 12.48 | -3.63% | 3.27 | 8.52% |
| 2026-01-14 | 13.58 | 13.60 | 12.62 | 12.95 | -2.63% | 6.61 | 16.37% |
| 2026-01-13 | 12.86 | 13.39 | 12.64 | 13.30 | +3.66% | 7.74 | 19.24% |
| 2026-01-12 | 12.71 | 12.91 | 12.63 | 12.83 | +0.55% | 5.31 | 13.51% |
| 2026-01-09 | 12.97 | 12.97 | 12.55 | 12.76 | -1.62% | 7.58 | 19.37% |
| 2026-01-08 | 12.04 | 12.97 | 12.04 | 12.97 | +10.01% | 3.52 | 8.96% |
| 2026-01-07 | 11.64 | 11.96 | 11.55 | 11.79 | +1.29% | 2.63 | 7.23% |
| 2026-01-06 | 11.61 | 11.65 | 11.51 | 11.64 | +0.34% | 1.90 | 5.34% |
| 2026-01-05 | 11.51 | 11.63 | 11.42 | 11.60 | +0.61% | 1.35 | 3.80% |
| 2025-12-31 | 11.69 | 11.72 | 11.47 | 11.53 | -1.71% | 1.33 | 3.75% |
| 2025-12-30 | 11.43 | 11.74 | 11.34 | 11.73 | +2.00% | 2.19 | 6.14% |
| 2025-12-29 | 11.59 | 11.68 | 11.45 | 11.50 | -1.54% | 1.99 | 5.61% |
| 2025-12-26 | 11.31 | 12.10 | 11.20 | 11.68 | +3.09% | 3.55 | 9.88% |
| 2025-12-25 | 11.07 | 11.38 | 11.07 | 11.33 | +1.98% | 1.30 | 3.75% |
| 2025-12-24 | 10.95 | 11.22 | 10.90 | 11.11 | +1.28% | 1.10 | 3.21% |
| 2025-12-23 | 10.97 | 11.05 | 10.84 | 10.97 | -0.54% | 0.90 | 2.66% |
| 2025-12-22 | 10.96 | 11.14 | 10.91 | 11.03 | +0.46% | 0.98 | 2.88% |
| 2025-12-19 | 10.93 | 11.21 | 10.81 | 10.98 | +1.67% | 1.04 | 3.08% |