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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.14 | 12.71 | 12.11 | 12.56 | +3.25% | 9.29 | 7.37% |
| 2025-05-23 | 12.25 | 12.52 | 12.13 | 12.16 | -0.89% | 6.52 | 5.22% |
| 2025-05-22 | 12.57 | 12.71 | 12.26 | 12.27 | -2.97% | 6.47 | 5.13% |
| 2025-05-21 | 12.75 | 12.82 | 12.57 | 12.65 | -2.07% | 7.18 | 5.60% |
| 2025-05-20 | 12.63 | 13.01 | 12.49 | 12.91 | +1.95% | 10.23 | 7.88% |
| 2025-05-19 | 12.76 | 12.96 | 12.40 | 12.67 | -0.08% | 7.67 | 6.01% |
| 2025-05-16 | 12.47 | 13.06 | 12.44 | 12.68 | +1.18% | 8.58 | 6.65% |
| 2025-05-15 | 12.78 | 12.79 | 12.50 | 12.53 | -2.62% | 7.66 | 6.01% |
| 2025-05-14 | 12.81 | 13.11 | 12.81 | 12.86 | +0.15% | 9.19 | 7.02% |
| 2025-05-13 | 13.31 | 13.32 | 12.82 | 12.84 | -2.55% | 11.32 | 8.61% |
| 2025-05-12 | 12.99 | 13.22 | 12.99 | 13.18 | +1.52% | 14.34 | 10.80% |
| 2025-05-09 | 12.82 | 13.35 | 12.49 | 12.98 | +0.69% | 18.13 | 13.88% |
| 2025-05-08 | 12.81 | 12.99 | 12.78 | 12.89 | 0.00% | 9.62 | 7.37% |
| 2025-05-07 | 13.26 | 13.44 | 12.77 | 12.89 | -2.40% | 17.46 | 13.22% |
| 2025-05-06 | 12.92 | 13.50 | 12.77 | 13.21 | +3.73% | 18.94 | 14.30% |