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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.80 | 14.80 | 13.59 | 13.60 | +0.07% | 34.36 | 24.36% |
| 2025-07-21 | 13.06 | 13.62 | 12.88 | 13.59 | +4.06% | 21.37 | 16.19% |
| 2025-07-18 | 12.74 | 13.50 | 12.74 | 13.06 | +4.23% | 23.30 | 17.81% |
| 2025-07-17 | 12.31 | 12.63 | 12.24 | 12.53 | +0.48% | 9.67 | 7.76% |
| 2025-07-16 | 12.21 | 12.73 | 12.16 | 12.47 | +1.63% | 10.21 | 8.18% |
| 2025-07-15 | 12.29 | 12.50 | 12.17 | 12.27 | -0.08% | 6.24 | 5.07% |
| 2025-07-14 | 12.43 | 12.47 | 12.23 | 12.28 | -0.81% | 6.69 | 5.42% |
| 2025-07-11 | 12.10 | 12.41 | 12.00 | 12.38 | +2.82% | 11.64 | 9.47% |
| 2025-07-10 | 12.00 | 12.14 | 11.97 | 12.04 | +1.18% | 6.33 | 5.25% |
| 2025-07-09 | 11.98 | 12.14 | 11.88 | 11.90 | -0.42% | 4.74 | 3.94% |
| 2025-07-08 | 11.83 | 11.96 | 11.80 | 11.95 | +0.76% | 2.96 | 2.48% |
| 2025-07-07 | 11.90 | 11.90 | 11.78 | 11.86 | -0.34% | 2.50 | 2.11% |
| 2025-07-04 | 11.95 | 12.07 | 11.84 | 11.90 | -0.34% | 3.69 | 3.08% |
| 2025-07-03 | 11.90 | 12.01 | 11.83 | 11.94 | +0.25% | 2.55 | 2.13% |
| 2025-07-02 | 12.03 | 12.04 | 11.83 | 11.91 | -0.92% | 3.66 | 3.06% |
| 2025-07-01 | 12.06 | 12.15 | 11.97 | 12.02 | -0.33% | 3.64 | 3.02% |
| 2025-06-30 | 11.98 | 12.08 | 11.90 | 12.06 | +0.75% | 4.46 | 3.70% |
| 2025-06-27 | 11.91 | 12.06 | 11.81 | 11.97 | -0.25% | 5.30 | 4.42% |
| 2025-06-26 | 11.99 | 12.23 | 11.90 | 12.00 | +2.13% | 10.28 | 8.49% |
| 2025-06-25 | 11.63 | 11.75 | 11.54 | 11.75 | +1.29% | 4.57 | 3.91% |