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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.76 | 17.29 | 16.58 | 16.76 | -1.24% | 8.16 | 4.78% |
| 2026-03-20 | 16.21 | 17.49 | 16.09 | 16.97 | +4.69% | 9.44 | 5.55% |
| 2026-03-19 | 16.49 | 16.49 | 16.14 | 16.21 | -3.05% | 3.27 | 2.00% |
| 2026-03-18 | 16.82 | 16.90 | 16.52 | 16.72 | -0.54% | 3.04 | 1.82% |
| 2026-03-17 | 16.95 | 17.14 | 16.78 | 16.81 | -0.59% | 3.11 | 1.83% |
| 2026-03-16 | 16.81 | 16.97 | 16.70 | 16.91 | -0.06% | 2.17 | 1.29% |
| 2026-03-13 | 17.18 | 17.22 | 16.88 | 16.92 | -2.31% | 3.66 | 2.14% |
| 2026-03-12 | 17.23 | 17.45 | 17.10 | 17.32 | +1.46% | 5.73 | 3.31% |
| 2026-03-11 | 17.05 | 17.18 | 16.98 | 17.07 | +0.12% | 3.71 | 2.17% |
| 2026-03-10 | 16.77 | 17.05 | 16.77 | 17.05 | +2.59% | 4.42 | 2.60% |
| 2026-03-09 | 16.58 | 16.66 | 16.16 | 16.62 | -1.07% | 4.72 | 2.88% |
| 2026-03-06 | 16.76 | 16.91 | 16.71 | 16.80 | -0.24% | 2.92 | 1.73% |
| 2026-03-05 | 16.76 | 17.04 | 16.70 | 16.84 | +2.12% | 4.64 | 2.75% |
| 2026-03-04 | 16.33 | 16.74 | 16.30 | 16.49 | -0.06% | 4.03 | 2.43% |
| 2026-03-03 | 17.40 | 17.50 | 16.50 | 16.50 | -5.01% | 7.29 | 4.31% |
| 2026-03-02 | 17.80 | 17.86 | 17.36 | 17.37 | -3.98% | 8.48 | 4.83% |
| 2026-02-27 | 17.94 | 18.14 | 17.81 | 18.09 | +0.84% | 5.43 | 3.01% |
| 2026-02-26 | 18.12 | 18.12 | 17.91 | 17.94 | -0.99% | 5.07 | 2.82% |
| 2026-02-25 | 18.06 | 18.16 | 17.92 | 18.12 | +0.50% | 5.28 | 2.92% |
| 2026-02-24 | 18.21 | 18.25 | 17.87 | 18.03 | +0.33% | 5.01 | 2.77% |