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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.83 | 11.03 | 10.75 | 11.01 | -0.99% | 2.47 | 7.37% |
| 2025-10-22 | 10.69 | 11.29 | 10.53 | 11.12 | +3.73% | 4.73 | 13.99% |
| 2025-10-21 | 10.44 | 10.88 | 10.34 | 10.72 | +2.19% | 2.55 | 7.78% |
| 2025-10-20 | 10.42 | 10.55 | 10.31 | 10.49 | +1.16% | 1.54 | 4.81% |
| 2025-10-17 | 10.54 | 10.72 | 10.35 | 10.37 | +0.39% | 2.45 | 7.58% |
| 2025-10-16 | 10.51 | 10.53 | 10.27 | 10.33 | -1.62% | 0.98 | 3.09% |
| 2025-10-15 | 10.23 | 10.52 | 10.14 | 10.50 | +3.04% | 1.33 | 4.18% |
| 2025-10-14 | 10.43 | 10.53 | 10.16 | 10.19 | -2.30% | 1.30 | 4.07% |
| 2025-10-13 | 10.12 | 10.45 | 9.86 | 10.43 | -1.14% | 1.39 | 4.41% |
| 2025-10-10 | 10.59 | 10.71 | 10.50 | 10.55 | -0.94% | 1.38 | 4.26% |
| 2025-10-09 | 10.46 | 10.70 | 10.35 | 10.65 | +2.11% | 1.91 | 5.88% |
| 2025-09-30 | 10.40 | 10.52 | 10.35 | 10.43 | +1.46% | 1.52 | 4.75% |
| 2025-09-29 | 10.21 | 10.32 | 10.08 | 10.28 | +0.39% | 1.06 | 3.37% |
| 2025-09-26 | 10.36 | 10.45 | 10.18 | 10.24 | -1.16% | 1.20 | 3.79% |
| 2025-09-25 | 10.48 | 10.54 | 10.33 | 10.36 | -1.15% | 1.40 | 4.37% |
| 2025-09-24 | 10.28 | 10.52 | 10.13 | 10.48 | +1.95% | 1.77 | 5.55% |
| 2025-09-23 | 10.61 | 10.63 | 10.09 | 10.28 | -3.93% | 2.48 | 7.84% |
| 2025-09-22 | 10.52 | 10.70 | 10.41 | 10.70 | +1.04% | 1.75 | 5.40% |
| 2025-09-19 | 11.08 | 11.08 | 10.49 | 10.59 | -4.94% | 3.23 | 9.80% |
| 2025-09-18 | 11.50 | 11.50 | 10.93 | 11.14 | -4.38% | 4.74 | 13.67% |