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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.25 | 17.66 | 17.21 | 17.55 | +1.86% | 5.98 | 3.43% |
| 2025-12-16 | 17.57 | 17.70 | 17.15 | 17.23 | -2.82% | 7.08 | 4.08% |
| 2025-12-15 | 18.10 | 18.11 | 17.69 | 17.73 | -2.58% | 7.83 | 4.38% |
| 2025-12-12 | 17.66 | 18.25 | 17.64 | 18.20 | +3.41% | 11.30 | 6.25% |
| 2025-12-11 | 18.03 | 18.08 | 17.60 | 17.60 | -2.38% | 7.85 | 4.40% |
| 2025-12-10 | 17.93 | 18.10 | 17.82 | 18.03 | -0.28% | 7.34 | 4.08% |
| 2025-12-09 | 18.49 | 18.54 | 18.05 | 18.08 | -3.16% | 11.76 | 6.43% |
| 2025-12-08 | 18.58 | 18.76 | 18.48 | 18.67 | +0.54% | 12.50 | 6.69% |
| 2025-12-05 | 18.41 | 18.69 | 17.90 | 18.57 | -0.91% | 14.48 | 7.89% |
| 2025-12-04 | 18.72 | 19.15 | 18.50 | 18.74 | +1.63% | 18.33 | 9.71% |
| 2025-12-03 | 19.50 | 19.50 | 18.39 | 18.44 | -4.60% | 18.28 | 9.77% |
| 2025-12-02 | 20.45 | 20.50 | 19.32 | 19.33 | -4.50% | 32.77 | 16.61% |
| 2025-12-01 | 20.24 | 20.24 | 20.23 | 20.24 | +10.00% | 10.15 | 5.01% |
| 2025-11-28 | 17.95 | 18.43 | 17.60 | 18.40 | +4.60% | 19.04 | 10.46% |
| 2025-11-27 | 17.57 | 17.84 | 17.41 | 17.59 | +0.11% | 8.56 | 4.84% |
| 2025-11-26 | 17.32 | 17.68 | 17.15 | 17.57 | +1.27% | 10.30 | 5.87% |
| 2025-11-25 | 17.40 | 17.68 | 17.27 | 17.35 | +0.17% | 9.70 | 5.54% |
| 2025-11-24 | 17.29 | 17.45 | 16.72 | 17.32 | +0.70% | 11.17 | 6.54% |
| 2025-11-21 | 17.60 | 17.74 | 17.10 | 17.20 | -4.50% | 12.89 | 7.40% |
| 2025-11-20 | 18.12 | 18.45 | 18.00 | 18.01 | +0.56% | 11.77 | 6.47% |