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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.31 | 11.65 | 11.29 | 11.60 | +2.56% | 4.29 | 3.70% |
| 2025-06-23 | 11.00 | 11.32 | 11.00 | 11.31 | +1.34% | 2.69 | 2.39% |
| 2025-06-20 | 11.35 | 11.43 | 11.15 | 11.16 | -1.93% | 3.41 | 3.02% |
| 2025-06-19 | 11.59 | 11.73 | 11.33 | 11.38 | -2.23% | 4.52 | 3.91% |
| 2025-06-18 | 11.73 | 11.76 | 11.53 | 11.64 | -1.19% | 4.25 | 3.64% |
| 2025-06-17 | 11.88 | 11.96 | 11.73 | 11.78 | -1.17% | 4.25 | 3.59% |
| 2025-06-16 | 11.90 | 12.04 | 11.85 | 11.92 | -1.08% | 3.82 | 3.19% |
| 2025-06-13 | 12.16 | 12.19 | 11.99 | 12.05 | -1.63% | 6.04 | 4.99% |
| 2025-06-12 | 12.19 | 12.34 | 12.11 | 12.25 | +0.16% | 4.87 | 3.96% |
| 2025-06-11 | 12.18 | 12.32 | 12.10 | 12.23 | -0.08% | 4.99 | 4.07% |
| 2025-06-10 | 12.23 | 12.39 | 11.93 | 12.24 | +0.41% | 6.08 | 4.97% |
| 2025-06-09 | 12.12 | 12.27 | 12.10 | 12.19 | +1.25% | 4.19 | 3.42% |
| 2025-06-06 | 12.35 | 12.39 | 12.01 | 12.04 | -2.82% | 6.51 | 5.34% |
| 2025-06-05 | 12.35 | 12.39 | 12.20 | 12.39 | +0.41% | 4.87 | 3.94% |
| 2025-06-04 | 12.31 | 12.41 | 12.29 | 12.34 | +0.32% | 4.19 | 3.36% |
| 2025-06-03 | 12.28 | 12.38 | 12.23 | 12.30 | -0.72% | 4.42 | 3.55% |
| 2025-05-30 | 12.86 | 12.88 | 12.37 | 12.39 | -3.02% | 8.36 | 6.60% |
| 2025-05-29 | 12.51 | 12.96 | 12.48 | 12.78 | +1.18% | 11.56 | 8.91% |
| 2025-05-28 | 12.40 | 12.94 | 12.38 | 12.63 | +1.84% | 12.52 | 9.71% |
| 2025-05-27 | 12.45 | 12.62 | 12.27 | 12.40 | -1.26% | 6.72 | 5.34% |