东方精工 sz.002611
19.17
+2.57%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.76 | 19.46 | 18.45 | 19.17 | +2.57% | 11.52 | 6.06% |
| 2026-05-21 | 19.03 | 19.78 | 18.68 | 18.69 | -0.95% | 16.13 | 8.40% |
| 2026-05-20 | 20.16 | 20.16 | 18.85 | 18.87 | -7.27% | 24.06 | 12.47% |
| 2026-05-19 | 19.22 | 20.77 | 19.10 | 20.35 | +5.01% | 24.43 | 12.18% |
| 2026-05-18 | 18.49 | 19.95 | 18.22 | 19.38 | +5.38% | 19.51 | 10.13% |
| 2026-05-15 | 17.96 | 19.00 | 17.70 | 18.39 | +2.68% | 10.15 | 5.52% |
| 2026-05-14 | 18.55 | 18.67 | 17.90 | 17.91 | -2.93% | 7.49 | 4.10% |
| 2026-05-13 | 18.73 | 18.79 | 18.40 | 18.49 | -1.60% | 6.98 | 3.76% |
| 2026-05-12 | 19.33 | 19.33 | 18.62 | 18.79 | -2.79% | 9.80 | 5.19% |
| 2026-05-11 | 18.88 | 19.67 | 18.73 | 19.33 | +2.38% | 14.77 | 7.60% |
| 2026-05-08 | 18.04 | 19.35 | 17.98 | 18.88 | +3.79% | 16.24 | 8.57% |
| 2026-05-07 | 17.54 | 18.38 | 17.33 | 18.19 | +3.71% | 10.47 | 5.83% |
| 2026-05-06 | 17.22 | 17.65 | 17.20 | 17.54 | +1.98% | 5.26 | 2.99% |
| 2026-04-30 | 16.71 | 17.55 | 16.68 | 17.20 | +2.56% | 5.07 | 2.96% |
| 2026-04-29 | 16.38 | 16.98 | 16.37 | 16.77 | +2.44% | 4.07 | 2.42% |
| 2026-04-28 | 17.01 | 17.06 | 16.30 | 16.37 | -4.27% | 6.71 | 4.05% |
| 2026-04-27 | 16.91 | 17.39 | 16.68 | 17.10 | -2.45% | 7.34 | 4.29% |
| 2026-04-24 | 17.60 | 17.83 | 17.37 | 17.53 | -0.90% | 4.35 | 2.47% |
| 2026-04-23 | 18.07 | 18.10 | 17.56 | 17.69 | -1.78% | 5.94 | 3.33% |
| 2026-04-22 | 17.91 | 18.07 | 17.78 | 18.01 | +1.64% | 6.52 | 3.62% |