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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.80 | 11.02 | 10.70 | 10.80 | -0.64% | 1.08 | 3.24% |
| 2025-12-17 | 11.19 | 11.28 | 10.51 | 10.87 | -2.86% | 2.51 | 7.57% |
| 2025-12-16 | 11.78 | 11.79 | 11.19 | 11.19 | -5.41% | 2.24 | 6.41% |
| 2025-12-15 | 11.68 | 12.10 | 11.60 | 11.83 | -0.08% | 1.76 | 4.83% |
| 2025-12-12 | 12.05 | 12.23 | 11.78 | 11.84 | -2.55% | 2.80 | 7.60% |
| 2025-12-11 | 11.90 | 12.30 | 11.67 | 12.15 | +2.19% | 3.80 | 10.23% |
| 2025-12-10 | 11.95 | 11.99 | 11.77 | 11.89 | -0.17% | 1.48 | 4.07% |
| 2025-12-09 | 12.06 | 12.19 | 11.90 | 11.91 | -1.73% | 2.08 | 5.64% |
| 2025-12-08 | 12.21 | 12.30 | 12.07 | 12.12 | -0.82% | 3.21 | 8.60% |
| 2025-12-05 | 11.80 | 12.25 | 11.69 | 12.22 | +2.86% | 3.96 | 10.66% |
| 2025-12-04 | 11.70 | 12.25 | 11.59 | 11.88 | +0.34% | 4.21 | 11.48% |
| 2025-12-03 | 11.42 | 12.00 | 11.27 | 11.84 | +3.86% | 4.34 | 12.05% |
| 2025-12-02 | 11.53 | 11.55 | 11.29 | 11.40 | -1.13% | 1.15 | 3.29% |
| 2025-12-01 | 11.48 | 11.60 | 11.41 | 11.53 | +0.61% | 1.45 | 4.11% |
| 2025-11-28 | 11.26 | 11.48 | 11.19 | 11.46 | +1.87% | 1.35 | 3.85% |
| 2025-11-27 | 11.28 | 11.40 | 11.21 | 11.25 | -0.35% | 1.05 | 3.03% |
| 2025-11-26 | 11.48 | 11.54 | 11.25 | 11.29 | -1.66% | 1.73 | 4.95% |
| 2025-11-25 | 11.43 | 11.73 | 11.37 | 11.48 | +1.15% | 1.93 | 5.44% |
| 2025-11-24 | 11.20 | 11.41 | 11.07 | 11.35 | +2.44% | 1.55 | 4.50% |
| 2025-11-21 | 11.43 | 11.54 | 11.07 | 11.08 | -4.07% | 2.09 | 6.02% |