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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.85 | 17.85 | 17.57 | 17.72 | -1.17% | 4.17 | 2.35% |
| 2026-04-20 | 17.89 | 18.05 | 17.66 | 17.93 | +0.11% | 4.70 | 2.63% |
| 2026-04-17 | 17.83 | 17.99 | 17.70 | 17.91 | +0.34% | 5.37 | 3.00% |
| 2026-04-16 | 17.27 | 17.88 | 17.24 | 17.85 | +3.48% | 6.27 | 3.56% |
| 2026-04-15 | 17.59 | 17.76 | 17.15 | 17.25 | -1.88% | 4.89 | 2.80% |
| 2026-04-14 | 17.77 | 17.84 | 17.40 | 17.58 | +1.62% | 5.21 | 2.96% |
| 2026-04-13 | 17.22 | 17.43 | 17.19 | 17.30 | -0.46% | 2.68 | 1.55% |
| 2026-04-10 | 17.31 | 17.65 | 17.26 | 17.38 | +1.11% | 4.38 | 2.51% |
| 2026-04-09 | 17.46 | 17.46 | 17.13 | 17.19 | -2.50% | 4.68 | 2.70% |
| 2026-04-08 | 17.08 | 17.65 | 17.08 | 17.63 | +4.75% | 6.41 | 3.68% |
| 2026-04-07 | 16.98 | 17.15 | 16.77 | 16.83 | -0.47% | 4.14 | 2.44% |
| 2026-04-03 | 17.52 | 17.62 | 16.88 | 16.91 | -3.43% | 5.24 | 3.02% |
| 2026-04-02 | 17.78 | 18.12 | 17.49 | 17.51 | -1.68% | 6.26 | 3.52% |
| 2026-04-01 | 18.15 | 18.23 | 17.73 | 17.81 | -1.00% | 5.80 | 3.24% |
| 2026-03-31 | 18.36 | 18.48 | 17.68 | 17.99 | +0.22% | 9.67 | 5.33% |
| 2026-03-30 | 17.75 | 17.95 | 17.50 | 17.95 | +1.41% | 6.41 | 3.60% |
| 2026-03-27 | 17.53 | 17.80 | 17.43 | 17.70 | -1.23% | 7.06 | 3.99% |
| 2026-03-26 | 17.06 | 17.93 | 17.04 | 17.92 | +5.04% | 13.75 | 7.81% |
| 2026-03-25 | 17.04 | 17.14 | 16.88 | 17.06 | +0.18% | 4.93 | 2.89% |
| 2026-03-24 | 17.06 | 17.23 | 16.38 | 17.03 | +1.61% | 5.97 | 3.53% |