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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.26 | 11.65 | 11.19 | 11.65 | +2.46% | 5.44 | 15.44% |
| 2025-09-16 | 11.13 | 11.39 | 11.07 | 11.37 | +2.16% | 3.73 | 10.79% |
| 2025-09-15 | 11.10 | 11.28 | 11.05 | 11.13 | -0.27% | 2.43 | 7.11% |
| 2025-09-12 | 11.39 | 11.51 | 11.15 | 11.16 | -2.36% | 4.24 | 12.20% |
| 2025-09-11 | 11.30 | 11.57 | 11.14 | 11.43 | -0.17% | 4.58 | 13.10% |
| 2025-09-10 | 11.51 | 11.63 | 11.31 | 11.45 | -0.87% | 3.96 | 11.25% |
| 2025-09-09 | 11.78 | 11.81 | 11.41 | 11.55 | -3.43% | 5.73 | 16.16% |
| 2025-09-08 | 11.63 | 12.47 | 11.40 | 11.96 | +2.93% | 12.39 | 34.24% |
| 2025-09-05 | 10.75 | 11.62 | 10.75 | 11.62 | +10.04% | 4.82 | 13.90% |
| 2025-09-04 | 10.77 | 11.25 | 10.32 | 10.56 | -3.03% | 6.82 | 20.38% |
| 2025-09-03 | 11.31 | 11.85 | 10.80 | 10.89 | -3.71% | 11.24 | 32.17% |
| 2025-09-02 | 11.31 | 11.31 | 11.10 | 11.31 | +10.02% | 5.77 | 16.59% |
| 2025-09-01 | 10.21 | 10.28 | 10.08 | 10.28 | +1.68% | 1.42 | 4.54% |
| 2025-08-29 | 10.22 | 10.30 | 10.05 | 10.11 | -1.65% | 1.42 | 4.54% |
| 2025-08-28 | 10.31 | 10.52 | 9.85 | 10.28 | +0.39% | 2.57 | 8.19% |
| 2025-08-27 | 10.62 | 10.73 | 10.23 | 10.24 | -4.03% | 2.79 | 8.62% |
| 2025-08-26 | 10.48 | 10.67 | 10.37 | 10.67 | +1.43% | 2.35 | 7.26% |
| 2025-08-25 | 10.59 | 10.65 | 10.47 | 10.52 | -0.47% | 2.44 | 7.54% |
| 2025-08-22 | 10.54 | 10.58 | 10.45 | 10.57 | +0.38% | 2.00 | 6.19% |
| 2025-08-21 | 10.69 | 10.71 | 10.49 | 10.53 | -1.40% | 2.34 | 7.19% |