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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.36 | 19.88 | 19.35 | 19.66 | +2.40% | 14.83 | 7.52% |
| 2026-01-15 | 19.15 | 19.45 | 18.92 | 19.20 | -0.78% | 10.61 | 5.53% |
| 2026-01-14 | 19.26 | 20.09 | 19.20 | 19.35 | +0.16% | 21.46 | 10.90% |
| 2026-01-13 | 19.95 | 20.31 | 19.21 | 19.32 | -3.11% | 21.26 | 10.76% |
| 2026-01-12 | 20.10 | 20.18 | 19.73 | 19.94 | 0.00% | 20.44 | 10.24% |
| 2026-01-09 | 19.54 | 19.99 | 19.39 | 19.94 | +3.42% | 22.31 | 11.27% |
| 2026-01-08 | 19.09 | 19.63 | 19.01 | 19.28 | +0.36% | 14.17 | 7.30% |
| 2026-01-07 | 19.28 | 19.58 | 18.98 | 19.21 | -1.54% | 16.70 | 8.65% |
| 2026-01-06 | 19.12 | 19.85 | 18.97 | 19.51 | +2.36% | 20.07 | 10.32% |
| 2026-01-05 | 18.95 | 19.21 | 18.85 | 19.06 | -0.83% | 12.49 | 6.55% |
| 2025-12-31 | 19.15 | 19.49 | 18.75 | 19.22 | +0.42% | 16.52 | 8.66% |
| 2025-12-30 | 18.35 | 19.26 | 18.28 | 19.14 | +3.46% | 20.35 | 10.75% |
| 2025-12-29 | 18.50 | 18.86 | 18.37 | 18.50 | +0.38% | 13.42 | 7.20% |
| 2025-12-26 | 18.69 | 18.70 | 18.26 | 18.43 | -2.49% | 14.85 | 8.03% |
| 2025-12-25 | 17.82 | 19.56 | 17.79 | 18.90 | +6.06% | 23.65 | 12.64% |
| 2025-12-24 | 17.65 | 17.85 | 17.52 | 17.82 | +0.51% | 5.14 | 2.89% |
| 2025-12-23 | 17.96 | 18.00 | 17.60 | 17.73 | -2.26% | 7.17 | 4.02% |
| 2025-12-22 | 17.93 | 18.19 | 17.78 | 18.14 | +2.60% | 10.28 | 5.71% |
| 2025-12-19 | 17.60 | 17.78 | 17.51 | 17.68 | +1.84% | 5.49 | 3.10% |
| 2025-12-18 | 17.37 | 17.65 | 17.31 | 17.36 | -1.08% | 4.73 | 2.70% |