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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.00 | 18.25 | 17.91 | 17.97 | -0.33% | 5.65 | 3.12% |
| 2026-02-12 | 17.91 | 18.15 | 17.90 | 18.03 | +0.50% | 4.16 | 2.30% |
| 2026-02-11 | 18.07 | 18.07 | 17.91 | 17.94 | -0.88% | 3.55 | 1.97% |
| 2026-02-10 | 18.04 | 18.19 | 17.94 | 18.10 | +0.33% | 4.97 | 2.74% |
| 2026-02-09 | 17.98 | 18.06 | 17.86 | 18.04 | +1.58% | 4.51 | 2.50% |
| 2026-02-06 | 17.66 | 17.98 | 17.51 | 17.76 | +0.11% | 4.18 | 2.34% |
| 2026-02-05 | 17.99 | 17.99 | 17.68 | 17.74 | -1.72% | 3.77 | 2.11% |
| 2026-02-04 | 18.05 | 18.07 | 17.85 | 18.05 | -0.66% | 4.19 | 2.32% |
| 2026-02-03 | 17.94 | 18.17 | 17.74 | 18.17 | +2.83% | 5.19 | 2.88% |
| 2026-02-02 | 18.20 | 18.20 | 17.66 | 17.67 | -1.40% | 5.78 | 3.21% |
| 2026-01-30 | 17.83 | 18.12 | 17.66 | 17.92 | -0.22% | 5.87 | 3.27% |
| 2026-01-29 | 18.15 | 18.31 | 17.80 | 17.96 | -1.37% | 6.74 | 3.72% |
| 2026-01-28 | 18.56 | 18.60 | 18.15 | 18.21 | -1.73% | 6.75 | 3.69% |
| 2026-01-27 | 18.81 | 18.84 | 18.01 | 18.53 | -1.96% | 10.53 | 5.73% |
| 2026-01-26 | 19.86 | 19.94 | 18.77 | 18.90 | -4.55% | 16.35 | 8.50% |
| 2026-01-23 | 19.46 | 19.94 | 19.42 | 19.80 | +1.54% | 12.91 | 6.51% |
| 2026-01-22 | 19.80 | 19.98 | 19.42 | 19.50 | -0.86% | 10.90 | 5.54% |
| 2026-01-21 | 19.45 | 19.96 | 19.41 | 19.67 | +0.36% | 10.49 | 5.30% |
| 2026-01-20 | 19.72 | 20.10 | 19.28 | 19.60 | -0.96% | 12.81 | 6.53% |
| 2026-01-19 | 19.71 | 20.19 | 19.56 | 19.79 | +0.66% | 13.58 | 6.83% |