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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.73 | 11.84 | 11.52 | 11.55 | -1.11% | 1.78 | 4.97% |
| 2025-11-19 | 11.81 | 11.93 | 11.58 | 11.68 | -1.68% | 2.16 | 6.01% |
| 2025-11-18 | 12.09 | 12.13 | 11.79 | 11.88 | -1.66% | 2.09 | 5.71% |
| 2025-11-17 | 12.31 | 12.40 | 11.96 | 12.08 | -0.98% | 3.21 | 8.64% |
| 2025-11-14 | 12.45 | 12.54 | 11.98 | 12.20 | -3.25% | 3.94 | 10.45% |
| 2025-11-13 | 12.58 | 12.84 | 12.29 | 12.61 | +0.64% | 3.96 | 10.22% |
| 2025-11-12 | 13.50 | 13.60 | 12.36 | 12.53 | -7.53% | 6.57 | 16.65% |
| 2025-11-11 | 13.71 | 13.90 | 13.41 | 13.55 | -4.38% | 7.60 | 18.16% |
| 2025-11-10 | 13.06 | 14.56 | 13.00 | 14.17 | +7.02% | 11.90 | 28.07% |
| 2025-11-07 | 12.88 | 13.97 | 12.88 | 13.24 | +0.99% | 7.97 | 19.35% |
| 2025-11-06 | 13.00 | 13.50 | 12.78 | 13.11 | -2.89% | 7.67 | 19.04% |
| 2025-11-05 | 13.53 | 14.28 | 12.91 | 13.50 | -1.17% | 12.94 | 31.60% |
| 2025-11-04 | 12.23 | 13.66 | 12.23 | 13.66 | +9.98% | 6.67 | 16.46% |
| 2025-11-03 | 12.69 | 12.79 | 12.25 | 12.42 | -4.83% | 7.40 | 19.36% |
| 2025-10-31 | 12.81 | 13.80 | 12.19 | 13.05 | +3.24% | 14.87 | 37.94% |
| 2025-10-30 | 11.46 | 12.64 | 11.46 | 12.64 | +10.01% | 7.93 | 21.17% |
| 2025-10-29 | 10.97 | 12.05 | 10.97 | 11.49 | +4.93% | 8.69 | 24.15% |
| 2025-10-28 | 11.02 | 11.23 | 10.84 | 10.95 | -1.79% | 2.42 | 7.17% |
| 2025-10-27 | 11.08 | 11.27 | 11.03 | 11.15 | -0.54% | 2.53 | 7.39% |
| 2025-10-24 | 10.94 | 11.42 | 10.82 | 11.21 | +1.82% | 3.71 | 10.82% |