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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.00 | 19.80 | 18.12 | 19.29 | +1.63% | 49.30 | 25.91% |
| 2025-08-18 | 18.90 | 19.49 | 18.71 | 18.98 | -0.21% | 40.78 | 21.41% |
| 2025-08-15 | 18.88 | 20.09 | 18.78 | 19.02 | -1.04% | 49.46 | 25.53% |
| 2025-08-14 | 19.40 | 20.62 | 18.91 | 19.22 | +1.26% | 60.36 | 30.72% |
| 2025-08-13 | 17.25 | 18.98 | 17.10 | 18.98 | +10.03% | 42.14 | 23.06% |
| 2025-08-12 | 16.82 | 17.55 | 16.82 | 17.25 | +2.62% | 38.91 | 22.57% |
| 2025-08-11 | 17.00 | 17.38 | 16.58 | 16.81 | -0.59% | 35.08 | 20.80% |
| 2025-08-08 | 17.20 | 18.35 | 16.85 | 16.91 | -1.69% | 60.37 | 34.58% |
| 2025-08-07 | 16.20 | 17.20 | 16.00 | 17.20 | +9.97% | 54.94 | 32.95% |
| 2025-08-06 | 14.26 | 15.64 | 14.16 | 15.64 | +9.99% | 30.84 | 20.21% |
| 2025-08-05 | 13.95 | 14.27 | 13.87 | 14.22 | +2.38% | 11.77 | 8.32% |
| 2025-08-04 | 13.49 | 13.91 | 13.45 | 13.89 | +1.98% | 8.67 | 6.28% |
| 2025-08-01 | 14.07 | 14.19 | 13.60 | 13.62 | -3.40% | 12.63 | 9.12% |
| 2025-07-31 | 14.19 | 14.42 | 13.93 | 14.10 | -1.88% | 14.89 | 10.46% |
| 2025-07-30 | 13.91 | 14.64 | 13.73 | 14.37 | +3.75% | 19.43 | 13.75% |
| 2025-07-29 | 13.90 | 14.14 | 13.66 | 13.85 | -0.36% | 14.09 | 10.12% |
| 2025-07-28 | 13.42 | 14.03 | 13.34 | 13.90 | +3.81% | 15.46 | 11.23% |
| 2025-07-25 | 13.56 | 13.60 | 13.34 | 13.39 | -2.05% | 11.07 | 8.23% |
| 2025-07-24 | 13.24 | 13.72 | 13.24 | 13.67 | +3.17% | 15.92 | 11.71% |
| 2025-07-23 | 13.36 | 13.82 | 13.23 | 13.25 | -2.57% | 19.05 | 14.10% |